01/06/2009,500,12.85,12.85,12.81,12.83
01/06/2009,600,12.82,12.84,12.78,12.80
01/06/2009,700,12.79,12.81,12.69,12.71
01/06/2009,800,12.73,12.74,12.69,12.72
01/06/2009,900,12.72,12.74,12.58,12.60
01/06/2009,1000,12.60,12.62,12.48,12.53
01/06/2009,1100,12.52,12.64,12.52,12.58
01/06/2009,1200,12.57,12.60,12.51,12.56
01/06/2009,1300,12.56,12.68,12.54,12.56
01/06/2009,1400,12.57,12.64,12.54,12.63
01/06/2009,1500,12.63,12.80,12.61,12.74
01/06/2009,1600,12.74,12.93,12.72,12.88
01/06/2009,1700,12.88,12.91,12.79,12.82
01/06/2009,1800,12.82,12.94,12.82,12.91
01/06/2009,1900,12.90,12.94,12.85,12.91
01/06/2009,2000,12.90,13.16,12.90,13.14
01/06/2009,2100,13.14,13.24,13.14,13.21
01/06/2009,2200,13.21,13.23,13.13,13.15
01/06/2009,2300,13.17,13.18,13.15,13.16
01/07/2009,100,13.17,13.18,13.10,13.11
01/07/2009,200,13.10,13.12,13.05,13.07
01/07/2009,300,13.06,13.07,13.02,13.07
01/07/2009,400,13.06,13.06,13.02,13.02
01/07/2009,500,13.03,13.09,12.97,13.00
01/07/2009,600,13.00,13.01,12.98,13.00
01/07/2009,700,13.00,13.07,12.98,13.03
01/07/2009,800,13.01,13.04,12.95,12.95
01/07/2009,900,12.96,13.11,12.93,13.07
01/07/2009,1000,13.07,13.12,13.02,13.07
01/07/2009,1100,13.08,13.09,13.03,13.06
01/07/2009,1200,13.06,13.09,13.04,13.07
01/07/2009,1300,13.07,13.13,13.06,13.07
01/07/2009,1400,13.07,13.12,13.05,13.07
01/07/2009,1500,13.07,13.30,13.04,13.22
01/07/2009,1600,13.21,13.21,12.69,12.71
01/07/2009,1700,12.71,12.74,12.57,12.66
01/07/2009,1800,12.67,12.94,12.65,12.90
01/07/2009,1900,12.90,12.91,12.81,12.86
01/07/2009,2000,12.86,12.88,12.77,12.79
01/07/2009,2100,12.79,12.81,12.69,12.72
01/07/2009,2200,12.72,12.73,12.64,12.68
01/07/2009,2300,12.66,12.76,12.66,12.73
01/08/2009,100,12.75,12.75,12.64,12.65
01/08/2009,200,12.65,12.73,12.62,12.66
01/08/2009,300,12.66,12.69,12.65,12.68
01/08/2009,400,12.67,12.71,12.65,12.70
01/08/2009,500,12.70,12.70,12.66,12.68
01/08/2009,600,12.69,12.73,12.68,12.71
01/08/2009,700,12.72,12.76,12.71,12.75
01/08/2009,800,12.73,12.83,12.73,12.82
01/08/2009,900,12.81,12.84,12.64,12.70
01/08/2009,1000,12.69,12.72,12.60,12.69
01/08/2009,1100,12.69,12.76,12.67,12.72
01/08/2009,1200,12.71,12.72,12.67,12.70
01/08/2009,1300,12.69,12.71,12.52,12.58
01/08/2009,1400,12.58,12.67,12.48,12.60
01/08/2009,1500,12.59,12.96,12.56,12.89
01/08/2009,1600,12.89,13.04,12.82,12.88
01/08/2009,1700,12.87,12.93,12.75,12.77
01/08/2009,1800,12.78,12.90,12.73,12.78
01/08/2009,1900,12.78,12.85,12.76,12.82
01/08/2009,2000,12.82,12.84,12.77,12.82
01/08/2009,2100,12.82,12.86,12.81,12.84
01/08/2009,2200,12.84,12.84,12.79,12.82
01/08/2009,2300,12.83,12.84,12.81,12.81
01/09/2009,100,12.84,12.84,12.78,12.81
01/09/2009,200,12.81,12.81,12.77,12.79
01/09/2009,300,12.78,12.81,12.78,12.81
01/09/2009,400,12.81,12.82,12.80,12.81
01/09/2009,500,12.82,12.83,12.80,12.81
01/09/2009,600,12.81,12.84,12.79,12.84
01/09/2009,700,12.83,12.87,12.82,12.84
01/09/2009,800,12.84,12.86,12.82,12.85
01/09/2009,900,12.84,12.87,12.82,12.85
01/09/2009,1000,12.86,12.90,12.80,12.80
01/09/2009,1100,12.82,12.87,12.80,12.82
01/09/2009,1200,12.84,12.86,12.77,12.80
01/09/2009,1300,12.79,12.92,12.77,12.92
01/09/2009,1400,12.92,13.00,12.88,12.94
01/09/2009,1500,12.95,13.11,12.86,12.93
01/09/2009,1600,12.94,12.96,12.65,12.74
01/09/2009,1700,12.74,12.84,12.70,12.79
01/09/2009,1800,12.80,13.05,12.78,13.00
01/09/2009,1900,13.01,13.32,12.98,13.03
01/09/2009,2000,13.03,13.04,12.97,13.01
01/09/2009,2100,13.02,13.05,12.96,13.00
01/09/2009,2200,13.00,13.01,12.91,12.91
01/09/2009,2300,12.93,12.97,12.93,12.96
01/12/2009,100,12.96,12.99,12.89,12.92
01/12/2009,200,12.94,12.95,12.87,12.88
01/12/2009,300,12.87,12.90,12.84,12.89
01/12/2009,400,12.90,12.95,12.89,12.93
01/12/2009,500,12.93,12.94,12.87,12.88
01/12/2009,600,12.88,12.93,12.86,12.91
01/12/2009,700,12.90,12.94,12.90,12.92
01/12/2009,800,12.93,12.94,12.90,12.91
01/12/2009,900,12.91,12.93,12.86,12.88
01/12/2009,1000,12.86,12.88,12.77,12.81
01/12/2009,1100,12.79,12.93,12.79,12.83
01/12/2009,1200,12.82,12.90,12.80,12.85
01/12/2009,1300,12.84,12.85,12.80,12.80
01/12/2009,1400,12.80,12.84,12.74,12.76
01/12/2009,1500,12.78,12.78,12.47,12.64
01/12/2009,1600,12.65,12.76,12.55,12.68
01/12/2009,1700,12.68,12.70,12.56,12.62
01/12/2009,1800,12.62,12.66,12.56,12.59
01/12/2009,1900,12.60,12.65,12.49,12.59
01/12/2009,2000,12.59,12.59,12.43,12.51
01/12/2009,2100,12.51,12.51,12.23,12.32
01/12/2009,2200,12.32,12.35,12.24,12.33
01/12/2009,2300,12.32,12.37,12.30,12.36
01/13/2009,100,12.35,12.36,12.29,12.34
01/13/2009,200,12.34,12.39,12.29,12.35
01/13/2009,300,12.35,12.42,12.35,12.41
01/13/2009,400,12.40,12.41,12.36,12.37
01/13/2009,500,12.37,12.39,12.36,12.38
01/13/2009,600,12.38,12.44,12.35,12.38
01/13/2009,700,12.38,12.40,12.36,12.38
01/13/2009,800,12.38,12.40,12.35,12.38
01/13/2009,900,12.38,12.39,12.24,12.27
01/13/2009,1000,12.28,12.36,12.27,12.34
01/13/2009,1100,12.35,12.38,12.32,12.38
01/13/2009,1200,12.36,12.39,12.22,12.26
01/13/2009,1300,12.26,12.32,12.26,12.31
01/13/2009,1400,12.30,12.33,12.23,12.30
01/13/2009,1500,12.31,12.38,12.11,12.16
01/13/2009,1600,12.17,12.36,12.14,12.32
01/13/2009,1700,12.32,12.48,12.30,12.38
01/13/2009,1800,12.39,12.54,12.38,12.47
01/13/2009,1900,12.47,12.48,12.41,12.43
01/13/2009,2000,12.42,12.44,12.33,12.38
01/13/2009,2100,12.38,12.45,12.37,12.40
01/13/2009,2200,12.41,12.44,12.40,12.43
01/13/2009,2300,12.43,12.44,12.42,12.43
01/14/2009,100,12.43,12.45,12.42,12.45
01/14/2009,200,12.45,12.47,12.40,12.42
01/14/2009,300,12.45,12.47,12.45,12.45
01/14/2009,400,12.44,12.48,12.44,12.48
01/14/2009,500,12.49,12.50,12.47,12.47
01/14/2009,600,12.47,12.49,12.47,12.48
01/14/2009,700,12.48,12.50,12.48,12.48
01/14/2009,800,12.48,12.49,12.45,12.48
01/14/2009,900,12.50,12.58,12.47,12.57
01/14/2009,1000,12.57,12.57,12.44,12.50
01/14/2009,1100,12.49,12.50,12.45,12.48
01/14/2009,1200,12.48,12.53,12.46,12.50
01/14/2009,1300,12.49,12.50,12.43,12.44
01/14/2009,1400,12.45,12.48,12.40,12.40
01/14/2009,1500,12.41,12.44,12.14,12.15
01/14/2009,1600,12.15,12.27,12.09,12.26
01/14/2009,1700,12.26,12.30,12.03,12.06
01/14/2009,1800,12.06,12.26,12.06,12.26
01/14/2009,1900,12.26,12.26,12.16,12.23
01/14/2009,2000,12.22,12.23,12.12,12.21
01/14/2009,2100,12.20,12.34,12.16,12.27
01/14/2009,2200,12.26,12.26,12.21,12.24
01/14/2009,2300,12.24,12.26,12.23,12.24
01/15/2009,100,12.22,12.33,12.22,12.32
01/15/2009,200,12.32,12.35,12.29,12.32
01/15/2009,300,12.31,12.32,12.20,12.24
01/15/2009,400,12.24,12.30,12.22,12.22
01/15/2009,500,12.23,12.23,12.19,12.21
01/15/2009,600,12.21,12.24,12.18,12.21
01/15/2009,700,12.21,12.21,12.17,12.19
01/15/2009,800,12.20,12.21,12.19,12.19
01/15/2009,900,12.20,12.20,12.06,12.07
01/15/2009,1000,12.08,12.19,12.07,12.13
01/15/2009,1100,12.13,12.21,12.10,12.15
01/15/2009,1200,12.18,12.19,12.15,12.18
01/15/2009,1300,12.16,12.29,12.12,12.20
01/15/2009,1400,12.20,12.26,12.14,12.17
01/15/2009,1500,12.18,12.37,12.14,12.31
01/15/2009,1600,12.30,12.32,12.12,12.18
01/15/2009,1700,12.18,12.21,12.03,12.15
01/15/2009,1800,12.15,12.17,12.08,12.13
01/15/2009,1900,12.14,12.14,12.01,12.09
01/15/2009,2000,12.09,12.23,12.07,12.20
01/15/2009,2100,12.21,12.36,12.20,12.33
01/15/2009,2200,12.32,12.34,12.27,12.29
01/15/2009,2300,12.29,12.31,12.28,12.31
01/16/2009,100,12.27,12.31,12.27,12.30
01/16/2009,200,12.31,12.35,12.29,12.29
01/16/2009,300,12.28,12.35,12.27,12.34
01/16/2009,400,12.35,12.39,12.34,12.38
01/16/2009,500,12.39,12.41,12.37,12.39
01/16/2009,600,12.39,12.40,12.31,12.32
01/16/2009,700,12.32,12.37,12.32,12.36
01/16/2009,800,12.36,12.38,12.34,12.34
01/16/2009,900,12.34,12.35,12.31,12.31
01/16/2009,1000,12.31,12.35,12.28,12.34
01/16/2009,1100,12.34,12.44,12.32,12.39
01/16/2009,1200,12.40,12.49,12.38,12.44
01/16/2009,1300,12.46,12.54,12.43,12.50
01/16/2009,1400,12.49,12.51,12.44,12.47
01/16/2009,1500,12.46,12.71,12.46,12.65
01/16/2009,1600,12.65,12.79,12.64,12.68
01/16/2009,1700,12.68,12.86,12.65,12.78
01/16/2009,1800,12.77,12.90,12.77,12.81
01/16/2009,1900,12.81,12.99,12.79,12.94
01/16/2009,2000,12.94,12.97,12.90,12.94
01/16/2009,2100,12.94,12.98,12.94,12.96
01/16/2009,2200,12.97,12.99,12.95,12.96
01/16/2009,2300,12.96,12.98,12.92,12.97
01/19/2009,100,12.99,13.04,12.97,12.98
01/19/2009,200,12.98,12.98,12.90,12.90
01/19/2009,300,12.92,12.93,12.87,12.87
01/19/2009,400,12.88,12.90,12.88,12.88
01/19/2009,500,12.89,12.90,12.89,12.89
01/19/2009,600,12.88,12.94,12.87,12.93
01/19/2009,700,12.92,12.93,12.89,12.89
01/19/2009,800,12.89,12.94,12.89,12.90
01/19/2009,900,12.89,12.90,12.86,12.88
01/19/2009,1000,12.88,12.94,12.88,12.91
01/19/2009,1100,12.94,12.94,12.90,12.91
01/19/2009,1200,12.94,12.96,12.90,12.92
01/19/2009,1300,12.91,12.92,12.88,12.88
01/19/2009,1400,12.88,12.88,12.80,12.80
01/19/2009,1500,12.80,12.85,12.80,12.84
01/19/2009,1600,12.84,12.84,12.78,12.81
01/19/2009,1700,12.81,12.85,12.78,12.83
01/19/2009,1800,12.83,12.89,12.82,12.89
01/19/2009,1900,12.89,12.92,12.87,12.87
01/19/2009,2000,12.88,12.89,12.86,12.87
01/19/2009,2100,12.87,12.91,12.87,12.91
01/19/2009,2200,12.89,12.89,12.88,12.88
01/19/2009,2300,12.90,12.90,12.86,12.86
01/20/2009,100,12.86,12.86,12.85,12.86
01/20/2009,200,12.86,12.87,12.75,12.75
01/20/2009,300,12.75,12.80,12.74,12.80
01/20/2009,400,12.80,12.81,12.78,12.81
01/20/2009,500,12.79,12.79,12.77,12.77
01/20/2009,600,12.77,12.77,12.72,12.73
01/20/2009,700,12.73,12.76,12.73,12.75
01/20/2009,800,12.76,12.77,12.74,12.76
01/20/2009,900,12.76,12.77,12.65,12.65
01/20/2009,1000,12.68,12.72,12.61,12.71
01/20/2009,1100,12.72,12.81,12.67,12.79
01/20/2009,1200,12.80,12.82,12.72,12.74
01/20/2009,1300,12.74,12.99,12.73,12.99
01/20/2009,1400,12.99,13.07,12.95,13.01
01/20/2009,1500,13.00,13.10,12.90,13.01
01/20/2009,1600,13.01,13.04,12.86,12.91
01/20/2009,1700,12.91,13.04,12.87,12.96
01/20/2009,1800,12.96,13.07,12.96,13.02
01/20/2009,1900,13.02,13.03,12.93,12.98
01/20/2009,2000,12.98,12.98,12.80,12.82
01/20/2009,2100,12.82,12.89,12.80,12.87
01/20/2009,2200,12.86,12.89,12.82,12.89
01/20/2009,2300,12.88,12.88,12.81,12.84
01/21/2009,100,12.88,12.90,12.83,12.83
01/21/2009,200,12.84,12.85,12.80,12.84
01/21/2009,300,12.84,12.86,12.84,12.86
01/21/2009,400,12.87,12.94,12.86,12.94
01/21/2009,500,12.94,12.95,12.86,12.86
01/21/2009,600,12.87,12.91,12.86,12.90
01/21/2009,700,12.90,12.91,12.86,12.90
01/21/2009,800,12.90,12.90,12.86,12.86
01/21/2009,900,12.86,12.88,12.83,12.84
01/21/2009,1000,12.85,13.03,12.82,12.99
01/21/2009,1100,12.98,13.20,12.95,13.17
01/21/2009,1200,13.17,13.19,13.07,13.09
01/21/2009,1300,13.09,13.11,13.03,13.04
01/21/2009,1400,13.04,13.04,12.96,12.98
01/21/2009,1500,12.98,13.06,12.91,13.01
01/21/2009,1600,13.01,13.11,12.95,13.04
01/21/2009,1700,13.04,13.05,12.80,12.81
01/21/2009,1800,12.80,12.89,12.73,12.87
01/21/2009,1900,12.86,12.97,12.84,12.97
01/21/2009,2000,12.97,13.03,12.91,12.93
01/21/2009,2100,12.91,12.97,12.90,12.95
01/21/2009,2200,12.95,12.98,12.94,12.97
01/21/2009,2300,12.97,13.02,12.96,13.02
01/22/2009,100,13.00,13.02,12.97,12.97
01/22/2009,200,12.97,12.99,12.95,12.98
01/22/2009,300,12.98,12.98,12.95,12.98
01/22/2009,400,12.97,12.97,12.95,12.96
01/22/2009,500,12.95,12.96,12.94,12.96
01/22/2009,600,12.96,13.00,12.95,13.00
01/22/2009,700,12.99,12.99,12.97,12.97
01/22/2009,800,12.98,12.99,12.97,12.98
01/22/2009,900,12.99,12.99,12.96,12.99
01/22/2009,1000,13.00,13.11,12.99,13.05
01/22/2009,1100,13.05,13.05,12.97,12.98
01/22/2009,1200,12.98,12.98,12.90,12.95
01/22/2009,1300,12.94,12.98,12.93,12.95
01/22/2009,1400,12.96,13.03,12.94,12.95
01/22/2009,1500,12.93,13.02,12.90,12.99
01/22/2009,1600,12.99,13.14,12.95,13.10
01/22/2009,1700,13.10,13.18,13.05,13.11
01/22/2009,1800,13.10,13.17,13.06,13.07
01/22/2009,1900,13.07,13.18,13.07,13.09
01/22/2009,2000,13.09,13.11,13.02,13.08
01/22/2009,2100,13.07,13.09,13.06,13.07
01/22/2009,2200,13.07,13.12,13.06,13.10
01/22/2009,2300,13.10,13.10,13.07,13.07
01/23/2009,100,13.08,13.11,13.05,13.06
01/23/2009,200,13.06,13.06,13.00,13.02
01/23/2009,300,13.03,13.04,13.01,13.01
01/23/2009,400,13.02,13.03,13.01,13.03
01/23/2009,500,13.03,13.04,13.02,13.03
01/23/2009,600,13.04,13.07,13.04,13.07
01/23/2009,700,13.07,13.08,13.05,13.07
01/23/2009,800,13.07,13.08,13.05,13.05
01/23/2009,900,13.05,13.07,13.00,13.03
01/23/2009,1000,13.04,13.06,12.97,13.04
01/23/2009,1100,13.06,13.15,13.03,13.13
01/23/2009,1200,13.13,13.27,13.12,13.22
01/23/2009,1300,13.22,13.34,13.22,13.23
01/23/2009,1400,13.23,13.24,13.13,13.18
01/23/2009,1500,13.18,13.29,13.12,13.23
01/23/2009,1600,13.23,13.32,13.12,13.13
01/23/2009,1700,13.13,13.15,12.95,13.11
01/23/2009,1800,13.12,13.57,13.10,13.54
01/23/2009,1900,13.53,13.77,13.50,13.62
01/23/2009,2000,13.61,13.67,13.57,13.60
01/23/2009,2100,13.60,13.62,13.51,13.52
01/23/2009,2200,13.52,13.64,13.51,13.64
01/23/2009,2300,13.63,13.66,13.61,13.64
01/26/2009,100,13.64,13.67,13.57,13.61
01/26/2009,200,13.62,13.65,13.54,13.54
01/26/2009,300,13.53,13.60,13.52,13.56
01/26/2009,400,13.57,13.57,13.54,13.55
01/26/2009,500,13.56,13.57,13.55,13.57
01/26/2009,600,13.56,13.59,13.56,13.58
01/26/2009,700,13.58,13.59,13.57,13.57
01/26/2009,800,13.59,13.60,13.56,13.56
01/26/2009,900,13.57,13.67,13.57,13.64
01/26/2009,1000,13.65,13.71,13.63,13.67
01/26/2009,1100,13.67,13.67,13.63,13.65
01/26/2009,1200,13.66,13.81,13.63,13.74
01/26/2009,1300,13.73,13.81,13.68,13.78
01/26/2009,1400,13.81,13.86,13.77,13.82
01/26/2009,1500,13.82,13.82,13.59,13.68
01/26/2009,1600,13.69,13.97,13.66,13.81
01/26/2009,1700,13.81,13.90,13.76,13.80
01/26/2009,1800,13.81,13.88,13.76,13.84
01/26/2009,1900,13.84,13.98,13.81,13.88
01/26/2009,2000,13.88,13.91,13.76,13.80
01/26/2009,2100,13.80,13.80,13.73,13.77
01/26/2009,2200,13.79,13.82,13.72,13.74
01/26/2009,2300,13.74,13.75,13.72,13.73
01/27/2009,100,13.72,13.73,13.71,13.73
01/27/2009,200,13.73,13.75,13.70,13.70
01/27/2009,300,13.72,13.73,13.71,13.72
01/27/2009,400,13.72,13.73,13.70,13.73
01/27/2009,500,13.73,13.75,13.73,13.73
01/27/2009,600,13.72,13.79,13.72,13.78
01/27/2009,700,13.77,13.86,13.77,13.82
01/27/2009,800,13.82,13.83,13.79,13.80
01/27/2009,900,13.80,13.82,13.74,13.77
01/27/2009,1000,13.76,13.79,13.64,13.66
01/27/2009,1100,13.66,13.76,13.62,13.63
01/27/2009,1200,13.62,13.72,13.62,13.70
01/27/2009,1300,13.70,13.75,13.57,13.59
01/27/2009,1400,13.60,13.63,13.55,13.61
01/27/2009,1500,13.63,13.82,13.62,13.74
01/27/2009,1600,13.74,13.75,13.65,13.65
01/27/2009,1700,13.65,13.78,13.63,13.76
01/27/2009,1800,13.76,13.89,13.73,13.85
01/27/2009,1900,13.86,13.87,13.73,13.82
01/27/2009,2000,13.82,13.91,13.72,13.73
01/27/2009,2100,13.72,13.74,13.65,13.66
01/27/2009,2200,13.67,13.69,13.62,13.66
01/27/2009,2300,13.66,13.79,13.63,13.76
01/28/2009,100,13.75,13.81,13.75,13.77
01/28/2009,200,13.77,13.82,13.76,13.78
01/28/2009,300,13.79,13.80,13.78,13.79
01/28/2009,400,13.78,13.79,13.74,13.77
01/28/2009,500,13.77,13.77,13.65,13.70
01/28/2009,600,13.70,13.78,13.70,13.77
01/28/2009,700,13.77,13.77,13.72,13.74
01/28/2009,800,13.73,13.74,13.70,13.72
01/28/2009,900,13.71,13.73,13.66,13.73
01/28/2009,1000,13.73,13.85,13.69,13.77
01/28/2009,1100,13.76,13.78,13.60,13.63
01/28/2009,1200,13.63,13.76,13.63,13.69
01/28/2009,1300,13.69,13.71,13.65,13.65
01/28/2009,1400,13.66,13.67,13.51,13.57
01/28/2009,1500,13.57,13.77,13.56,13.75
01/28/2009,1600,13.75,13.80,13.68,13.73
01/28/2009,1700,13.73,13.86,13.69,13.77
01/28/2009,1800,13.78,13.81,13.65,13.67
01/28/2009,1900,13.67,13.73,13.66,13.68
01/28/2009,2000,13.68,13.71,13.65,13.69
01/28/2009,2100,13.68,13.73,13.55,13.65
01/28/2009,2200,13.66,13.68,13.62,13.68
01/28/2009,2300,13.68,13.68,13.65,13.68
01/29/2009,100,13.65,13.66,13.60,13.62
01/29/2009,200,13.61,13.63,13.56,13.58
01/29/2009,300,13.57,13.58,13.55,13.56
01/29/2009,400,13.57,13.57,13.56,13.57
01/29/2009,500,13.57,13.57,13.55,13.55
01/29/2009,600,13.55,13.60,13.55,13.60
01/29/2009,700,13.59,13.60,13.57,13.60
01/29/2009,800,13.60,13.61,13.56,13.59
01/29/2009,900,13.59,13.62,13.55,13.59
01/29/2009,1000,13.59,13.60,13.35,13.42
01/29/2009,1100,13.42,13.44,13.32,13.38
01/29/2009,1200,13.38,13.42,13.37,13.37
01/29/2009,1300,13.38,13.47,13.37,13.46
01/29/2009,1400,13.46,13.46,13.38,13.45
01/29/2009,1500,13.45,13.64,13.39,13.57
01/29/2009,1600,13.57,13.60,13.48,13.56
01/29/2009,1700,13.56,13.74,13.54,13.71
01/29/2009,1800,13.71,13.83,13.68,13.76
01/29/2009,1900,13.76,13.92,13.73,13.86
01/29/2009,2000,13.86,13.94,13.78,13.82
01/29/2009,2100,13.83,13.89,13.83,13.85
01/29/2009,2200,13.85,14.14,13.84,14.05
01/29/2009,2300,14.05,14.06,14.00,14.03
01/30/2009,100,14.03,14.03,13.96,13.99
01/30/2009,200,13.98,14.00,13.95,13.95
01/30/2009,300,13.96,13.97,13.94,13.97
01/30/2009,400,13.97,13.97,13.95,13.95
01/30/2009,500,13.96,13.97,13.94,13.94
01/30/2009,600,13.94,13.95,13.90,13.94
01/30/2009,700,13.93,13.96,13.92,13.95
01/30/2009,800,13.95,13.98,13.95,13.96
01/30/2009,900,13.96,14.00,13.91,13.95
01/30/2009,1000,13.95,14.31,13.93,14.20
01/30/2009,1100,14.20,14.26,14.16,14.18
01/30/2009,1200,14.18,14.20,14.14,14.19
01/30/2009,1300,14.18,14.22,14.17,14.18
01/30/2009,1400,14.18,14.20,14.09,14.17
01/30/2009,1500,14.16,14.26,14.09,14.17
01/30/2009,1600,14.17,14.27,14.10,14.15
01/30/2009,1700,14.15,14.21,14.02,14.21
01/30/2009,1800,14.22,14.30,14.17,14.26
01/30/2009,1900,14.27,14.34,14.15,14.24
01/30/2009,2000,14.24,14.33,14.20,14.26
01/30/2009,2100,14.26,14.28,14.21,14.24
01/30/2009,2200,14.24,14.34,14.24,14.33
01/30/2009,2300,14.32,14.35,14.32,14.33
02/02/2009,100,14.35,14.35,14.27,14.31
02/02/2009,200,14.30,14.30,14.27,14.27
02/02/2009,300,14.28,14.29,14.15,14.15
02/02/2009,400,14.15,14.16,14.12,14.14
02/02/2009,500,14.12,14.15,14.07,14.07
02/02/2009,600,14.09,14.10,14.06,14.07
02/02/2009,700,14.07,14.13,14.07,14.11
02/02/2009,800,14.13,14.13,14.01,14.04
02/02/2009,900,14.03,14.13,14.03,14.08
02/02/2009,1000,14.08,14.12,14.04,14.05
02/02/2009,1100,14.06,14.10,14.05,14.08
02/02/2009,1200,14.08,14.10,14.07,14.07
02/02/2009,1300,14.09,14.10,14.07,14.10
02/02/2009,1400,14.10,14.11,13.87,13.95
02/02/2009,1500,13.95,14.10,13.95,14.08
02/02/2009,1600,14.07,14.19,13.99,14.18
02/02/2009,1700,14.17,14.23,14.11,14.16
02/02/2009,1800,14.16,14.23,14.15,14.19
02/02/2009,1900,14.20,14.22,14.12,14.15
02/02/2009,2000,14.14,14.15,14.05,14.06
02/02/2009,2100,14.06,14.11,14.06,14.07
02/02/2009,2200,14.07,14.13,14.02,14.02
02/02/2009,2300,14.02,14.10,13.99,14.09
02/03/2009,100,14.09,14.10,13.99,14.04
02/03/2009,200,14.04,14.04,13.99,14.01
02/03/2009,300,14.01,14.02,13.98,13.99
02/03/2009,400,13.99,14.04,13.98,14.03
02/03/2009,500,13.99,13.99,13.96,13.98
02/03/2009,600,13.97,14.06,13.97,14.05
02/03/2009,700,14.05,14.07,14.01,14.02
02/03/2009,800,14.02,14.03,13.98,14.02
02/03/2009,900,14.02,14.04,13.93,13.95
02/03/2009,1000,13.97,14.04,13.92,14.04
02/03/2009,1100,14.04,14.09,14.01,14.06
02/03/2009,1200,14.06,14.07,13.86,14.02
02/03/2009,1300,14.02,14.10,14.01,14.03
02/03/2009,1400,14.02,14.05,13.98,14.03
02/03/2009,1500,14.02,14.16,14.01,14.06
02/03/2009,1600,14.07,14.13,13.89,13.96
02/03/2009,1700,13.96,14.09,13.91,13.97
02/03/2009,1800,13.97,14.07,13.84,13.89
02/03/2009,1900,13.88,13.98,13.82,13.94
02/03/2009,2000,13.94,14.02,13.91,14.01
02/03/2009,2100,14.01,14.07,13.99,14.06
02/03/2009,2200,14.05,14.12,14.04,14.12
02/03/2009,2300,14.11,14.13,14.09,14.10
02/04/2009,100,14.12,14.12,14.07,14.07
02/04/2009,200,14.07,14.09,14.02,14.07
02/04/2009,300,14.07,14.07,14.04,14.04
02/04/2009,400,14.07,14.07,14.05,14.05
02/04/2009,500,14.05,14.07,14.03,14.07
02/04/2009,600,14.06,14.06,14.03,14.03
02/04/2009,700,14.04,14.05,14.04,14.05
02/04/2009,800,14.03,14.06,14.03,14.04
02/04/2009,900,14.04,14.04,14.02,14.03
02/04/2009,1000,14.04,14.04,14.00,14.00
02/04/2009,1100,14.00,14.11,13.99,14.10
02/04/2009,1200,14.10,14.13,14.06,14.06
02/04/2009,1300,14.07,14.11,14.05,14.09
02/04/2009,1400,14.07,14.10,14.02,14.04
02/04/2009,1500,14.04,14.15,14.00,14.09
02/04/2009,1600,14.09,14.28,14.09,14.23
02/04/2009,1700,14.23,14.24,14.16,14.19
02/04/2009,1800,14.18,14.23,14.15,14.20
02/04/2009,1900,14.19,14.23,14.13,14.13
02/04/2009,2000,14.14,14.19,14.13,14.15
02/04/2009,2100,14.15,14.21,14.15,14.21
02/04/2009,2200,14.22,14.24,14.19,14.20
02/04/2009,2300,14.20,14.22,14.16,14.20
02/05/2009,100,14.19,14.20,14.18,14.18
02/05/2009,200,14.18,14.18,13.96,14.04
02/05/2009,300,14.03,14.17,14.02,14.11
02/05/2009,400,14.10,14.12,14.09,14.09
02/05/2009,500,14.09,14.12,14.08,14.12
02/05/2009,600,14.11,14.15,14.11,14.14
02/05/2009,700,14.13,14.19,14.12,14.18
02/05/2009,800,14.18,14.20,14.16,14.17
02/05/2009,900,14.16,14.19,14.13,14.15
02/05/2009,1000,14.15,14.24,14.15,14.23
02/05/2009,1100,14.23,14.33,14.23,14.23
02/05/2009,1200,14.25,14.48,14.23,14.40
02/05/2009,1300,14.40,14.56,14.39,14.47
02/05/2009,1400,14.46,14.57,14.45,14.48
02/05/2009,1500,14.47,14.58,14.45,14.52
02/05/2009,1600,14.51,14.54,14.43,14.47
02/05/2009,1700,14.47,14.51,14.40,14.45
02/05/2009,1800,14.45,14.51,14.44,14.46
02/05/2009,1900,14.47,14.48,14.36,14.46
02/05/2009,2000,14.46,14.51,14.39,14.49
02/05/2009,2100,14.50,14.61,14.49,14.54
02/05/2009,2200,14.56,14.57,14.54,14.56
02/05/2009,2300,14.56,14.57,14.52,14.53
02/06/2009,100,14.56,14.56,14.45,14.48
02/06/2009,200,14.46,14.49,14.45,14.49
02/06/2009,300,14.49,14.51,14.48,14.50
02/06/2009,400,14.50,14.50,14.47,14.48
02/06/2009,500,14.48,14.49,14.46,14.48
02/06/2009,600,14.48,14.51,14.48,14.51
02/06/2009,700,14.52,14.56,14.51,14.54
02/06/2009,800,14.54,14.56,14.53,14.56
02/06/2009,900,14.55,14.57,14.53,14.54
02/06/2009,1000,14.56,14.57,14.43,14.50
02/06/2009,1100,14.50,14.55,14.48,14.49
02/06/2009,1200,14.49,14.52,14.48,14.51
02/06/2009,1300,14.50,14.56,14.48,14.56
02/06/2009,1400,14.56,14.68,14.53,14.64
02/06/2009,1500,14.64,14.78,14.59,14.61
02/06/2009,1600,14.61,14.73,14.53,14.67
02/06/2009,1700,14.68,14.70,14.61,14.68
02/06/2009,1800,14.68,14.71,14.65,14.68
02/06/2009,1900,14.69,14.81,14.67,14.77
02/06/2009,2000,14.77,14.87,14.73,14.80
02/06/2009,2100,14.80,14.81,14.78,14.78
02/06/2009,2200,14.78,14.79,14.73,14.75
02/06/2009,2300,14.76,14.79,14.74,14.79
02/09/2009,100,14.81,14.81,14.72,14.74
02/09/2009,200,14.74,14.74,14.70,14.70
02/09/2009,300,14.71,14.72,14.66,14.71
02/09/2009,400,14.71,14.71,14.66,14.67
02/09/2009,500,14.67,14.70,14.67,14.68
02/09/2009,600,14.68,14.74,14.67,14.73
02/09/2009,700,14.73,14.78,14.70,14.76
02/09/2009,800,14.75,14.75,14.72,14.73
02/09/2009,900,14.73,14.77,14.68,14.70
02/09/2009,1000,14.70,14.70,14.62,14.67
02/09/2009,1100,14.68,14.68,14.64,14.65
02/09/2009,1200,14.66,14.69,14.63,14.67
02/09/2009,1300,14.68,14.71,14.65,14.70
02/09/2009,1400,14.69,14.73,14.65,14.69
02/09/2009,1500,14.69,14.71,14.54,14.58
02/09/2009,1600,14.57,14.69,14.57,14.61
02/09/2009,1700,14.60,14.65,14.56,14.65
02/09/2009,1800,14.64,14.71,14.61,14.63
02/09/2009,1900,14.63,14.65,14.54,14.57
02/09/2009,2000,14.56,14.58,14.48,14.55
02/09/2009,2100,14.55,14.55,14.52,14.52
02/09/2009,2200,14.52,14.55,14.51,14.53
02/09/2009,2300,14.53,14.53,14.49,14.49
02/10/2009,100,14.49,14.52,14.49,14.52
02/10/2009,200,14.52,14.58,14.51,14.52
02/10/2009,300,14.52,14.57,14.51,14.57
02/10/2009,400,14.57,14.57,14.54,14.55
02/10/2009,500,14.55,14.56,14.54,14.56
02/10/2009,600,14.56,14.58,14.55,14.57
02/10/2009,700,14.57,14.57,14.53,14.53
02/10/2009,800,14.54,14.54,14.49,14.53
02/10/2009,900,14.53,14.53,14.44,14.45
02/10/2009,1000,14.46,14.48,14.41,14.47
02/10/2009,1100,14.47,14.54,14.45,14.51
02/10/2009,1200,14.51,14.65,14.51,14.61
02/10/2009,1300,14.61,14.64,14.58,14.61
02/10/2009,1400,14.61,14.73,14.59,14.69
02/10/2009,1500,14.70,14.90,14.68,14.84
02/10/2009,1600,14.83,14.87,14.77,14.81
02/10/2009,1700,14.82,14.84,14.74,14.74
02/10/2009,1800,14.75,14.88,14.74,14.80
02/10/2009,1900,14.80,14.80,14.73,14.78
02/10/2009,2000,14.78,14.87,14.74,14.86
02/10/2009,2100,14.87,14.89,14.82,14.83
02/10/2009,2200,14.84,14.86,14.80,14.80
02/10/2009,2300,14.80,14.82,14.79,14.81
02/11/2009,100,14.81,14.82,14.76,14.80
02/11/2009,200,14.81,14.82,14.80,14.82
02/11/2009,300,14.82,14.82,14.81,14.81
02/11/2009,400,14.82,14.82,14.79,14.80
02/11/2009,500,14.80,14.82,14.79,14.81
02/11/2009,600,14.81,14.81,14.79,14.80
02/11/2009,700,14.80,14.82,14.79,14.80
02/11/2009,800,14.81,14.85,14.80,14.82
02/11/2009,900,14.82,14.94,14.82,14.90
02/11/2009,1000,14.90,14.98,14.89,14.96
02/11/2009,1100,14.96,15.00,14.93,14.99
02/11/2009,1200,14.99,15.11,14.99,15.07
02/11/2009,1300,15.06,15.11,15.02,15.03
02/11/2009,1400,15.03,15.06,14.99,15.04
02/11/2009,1500,15.03,15.11,14.90,14.91
02/11/2009,1600,14.90,15.29,14.90,15.20
02/11/2009,1700,15.20,15.36,15.16,15.31
02/11/2009,1800,15.31,15.32,15.22,15.27
02/11/2009,1900,15.27,15.28,15.20,15.23
02/11/2009,2000,15.23,15.28,15.15,15.17
02/11/2009,2100,15.18,15.22,15.17,15.20
02/11/2009,2200,15.20,15.26,15.16,15.16
02/11/2009,2300,15.16,15.20,15.16,15.20
02/12/2009,100,15.19,15.19,15.17,15.19
02/12/2009,200,15.18,15.19,15.14,15.15
02/12/2009,300,15.15,15.16,15.14,15.15
02/12/2009,400,15.16,15.17,15.15,15.16
02/12/2009,500,15.16,15.19,15.15,15.18
02/12/2009,600,15.18,15.35,15.18,15.30
02/12/2009,700,15.32,15.34,15.30,15.31
02/12/2009,800,15.31,15.38,15.29,15.37
02/12/2009,900,15.36,15.38,15.28,15.31
02/12/2009,1000,15.31,15.41,15.30,15.36
02/12/2009,1100,15.35,15.37,15.23,15.29
02/12/2009,1200,15.29,15.30,15.25,15.27
02/12/2009,1300,15.27,15.28,14.98,15.02
02/12/2009,1400,15.02,15.13,14.98,15.07
02/12/2009,1500,15.07,15.17,14.98,15.06
02/12/2009,1600,15.05,15.15,15.00,15.10
02/12/2009,1700,15.10,15.19,15.07,15.13
02/12/2009,1800,15.14,15.18,15.12,15.18
02/12/2009,1900,15.17,15.22,15.12,15.19
02/12/2009,2000,15.19,15.24,15.14,15.16
02/12/2009,2100,15.16,15.21,15.13,15.20
02/12/2009,2200,15.20,15.21,15.16,15.16
02/12/2009,2300,15.16,15.19,15.14,15.16
02/13/2009,100,15.14,15.15,15.10,15.12
02/13/2009,200,15.12,15.13,15.10,15.11
02/13/2009,300,15.12,15.14,15.11,15.11
02/13/2009,400,15.11,15.13,15.10,15.13
02/13/2009,500,15.11,15.13,15.08,15.11
02/13/2009,600,15.11,15.13,15.11,15.12
02/13/2009,700,15.12,15.13,15.10,15.12
02/13/2009,800,15.12,15.15,15.10,15.15
02/13/2009,900,15.13,15.17,15.09,15.12
02/13/2009,1000,15.13,15.15,14.97,14.98
02/13/2009,1100,14.98,15.05,14.95,14.98
02/13/2009,1200,14.98,15.10,14.93,15.06
02/13/2009,1300,15.06,15.09,15.03,15.07
02/13/2009,1400,15.05,15.08,15.02,15.03
02/13/2009,1500,15.05,15.09,14.94,14.95
02/13/2009,1600,14.95,15.07,14.91,15.07
02/13/2009,1700,15.07,15.07,14.97,15.03
02/13/2009,1800,15.04,15.17,15.02,15.15
02/13/2009,1900,15.15,15.23,15.12,15.13
02/13/2009,2000,15.13,15.38,15.13,15.30
02/13/2009,2100,15.29,15.34,15.28,15.33
02/13/2009,2200,15.32,15.36,15.29,15.34
02/13/2009,2300,15.35,15.37,15.34,15.35
02/16/2009,100,15.29,15.33,15.23,15.30
02/16/2009,200,15.28,15.29,15.17,15.21
02/16/2009,300,15.22,15.24,15.20,15.22
02/16/2009,400,15.22,15.23,15.22,15.22
02/16/2009,500,15.23,15.23,15.20,15.21
02/16/2009,600,15.20,15.23,15.20,15.23
02/16/2009,700,15.22,15.23,15.20,15.21
02/16/2009,800,15.21,15.22,15.21,15.22
02/16/2009,900,15.23,15.28,15.22,15.23
02/16/2009,1000,15.23,15.32,15.23,15.30
02/16/2009,1100,15.30,15.33,15.28,15.30
02/16/2009,1200,15.31,15.37,15.29,15.29
02/16/2009,1300,15.31,15.34,15.27,15.27
02/16/2009,1400,15.27,15.27,15.21,15.24
02/16/2009,1500,15.24,15.29,15.24,15.26
02/16/2009,1600,15.25,15.25,15.19,15.22
02/16/2009,1700,15.23,15.27,15.23,15.25
02/16/2009,1800,15.26,15.28,15.23,15.27
02/16/2009,1900,15.26,15.29,15.24,15.24
02/16/2009,2000,15.23,15.27,15.23,15.27
02/16/2009,2100,15.27,15.29,15.24,15.24
02/16/2009,2200,15.25,15.27,15.22,15.27
02/16/2009,2300,15.27,15.28,15.23,15.23
02/17/2009,100,15.24,15.27,15.20,15.25
02/17/2009,200,15.24,15.28,15.23,15.28
02/17/2009,300,15.28,15.28,15.25,15.26
02/17/2009,400,15.28,15.29,15.26,15.28
02/17/2009,500,15.29,15.46,15.29,15.44
02/17/2009,600,15.46,15.56,15.46,15.52
02/17/2009,700,15.52,15.56,15.52,15.56
02/17/2009,800,15.55,15.57,15.51,15.56
02/17/2009,900,15.57,15.62,15.51,15.57
02/17/2009,1000,15.57,15.57,15.47,15.57
02/17/2009,1100,15.57,15.57,15.52,15.52
02/17/2009,1200,15.52,15.57,15.51,15.56
02/17/2009,1300,15.56,15.65,15.49,15.56
02/17/2009,1400,15.56,15.60,15.52,15.54
02/17/2009,1500,15.53,15.64,15.41,15.62
02/17/2009,1600,15.63,15.74,15.62,15.71
02/17/2009,1700,15.71,15.72,15.63,15.70
02/17/2009,1800,15.69,15.81,15.69,15.81
02/17/2009,1900,15.81,15.89,15.74,15.75
02/17/2009,2000,15.75,15.78,15.67,15.73
02/17/2009,2100,15.73,15.75,15.70,15.71
02/17/2009,2200,15.71,15.81,15.68,15.80
02/17/2009,2300,15.81,15.81,15.76,15.80
02/18/2009,100,15.77,15.79,15.75,15.78
02/18/2009,200,15.78,15.80,15.71,15.74
02/18/2009,300,15.75,15.75,15.68,15.68
02/18/2009,400,15.68,15.70,15.67,15.69
02/18/2009,500,15.68,15.73,15.68,15.73
02/18/2009,600,15.72,15.89,15.72,15.88
02/18/2009,700,15.88,15.98,15.87,15.98
02/18/2009,800,15.98,15.98,15.88,15.91
02/18/2009,900,15.91,15.95,15.84,15.86
02/18/2009,1000,15.86,15.94,15.82,15.94
02/18/2009,1100,15.93,15.98,15.86,15.89
02/18/2009,1200,15.88,15.90,15.72,15.77
02/18/2009,1300,15.77,15.79,15.68,15.69
02/18/2009,1400,15.70,15.90,15.69,15.89
02/18/2009,1500,15.89,15.90,15.69,15.77
02/18/2009,1600,15.77,15.86,15.76,15.78
02/18/2009,1700,15.78,15.89,15.75,15.86
02/18/2009,1800,15.86,15.98,15.86,15.90
02/18/2009,1900,15.90,15.96,15.88,15.96
02/18/2009,2000,15.96,16.02,15.92,16.02
02/18/2009,2100,16.02,16.06,15.98,15.99
02/18/2009,2200,15.99,16.04,15.96,16.00
02/18/2009,2300,15.99,16.02,15.98,15.99
02/19/2009,100,16.00,16.03,15.98,15.99
02/19/2009,200,15.99,16.04,15.98,16.02
02/19/2009,300,15.99,16.00,15.93,15.96
02/19/2009,400,15.97,15.97,15.93,15.95
02/19/2009,500,15.96,15.98,15.95,15.98
02/19/2009,600,15.98,16.05,15.97,16.04
02/19/2009,700,16.02,16.06,15.97,15.97
02/19/2009,800,15.98,16.03,15.98,16.01
02/19/2009,900,16.00,16.02,15.82,15.83
02/19/2009,1000,15.84,15.90,15.82,15.84
02/19/2009,1100,15.83,15.86,15.81,15.85
02/19/2009,1200,15.84,15.85,15.82,15.84
02/19/2009,1300,15.85,15.93,15.85,15.90
02/19/2009,1400,15.90,15.95,15.86,15.87
02/19/2009,1500,15.87,15.89,15.76,15.76
02/19/2009,1600,15.76,15.79,15.57,15.65
02/19/2009,1700,15.65,15.75,15.54,15.64
02/19/2009,1800,15.64,15.74,15.63,15.72
02/19/2009,1900,15.73,15.73,15.61,15.62
02/19/2009,2000,15.62,15.66,15.57,15.61
02/19/2009,2100,15.61,15.68,15.57,15.65
02/19/2009,2200,15.65,15.71,15.62,15.71
02/19/2009,2300,15.71,15.74,15.68,15.69
02/20/2009,100,15.67,15.80,15.66,15.73
02/20/2009,200,15.73,15.74,15.65,15.69
02/20/2009,300,15.67,15.74,15.67,15.74
02/20/2009,400,15.72,15.73,15.72,15.72
02/20/2009,500,15.72,15.76,15.70,15.70
02/20/2009,600,15.72,15.73,15.69,15.70
02/20/2009,700,15.69,15.76,15.67,15.72
02/20/2009,800,15.72,15.79,15.72,15.78
02/20/2009,900,15.78,15.78,15.71,15.72
02/20/2009,1000,15.73,15.90,15.73,15.84
02/20/2009,1100,15.83,15.87,15.81,15.84
02/20/2009,1200,15.84,15.90,15.79,15.81
02/20/2009,1300,15.80,15.93,15.80,15.93
02/20/2009,1400,15.94,16.07,15.93,16.03
02/20/2009,1500,16.04,16.23,16.04,16.18
02/20/2009,1600,16.18,16.23,16.05,16.07
02/20/2009,1700,16.07,16.16,16.03,16.11
02/20/2009,1800,16.11,16.23,16.09,16.22
02/20/2009,1900,16.23,16.27,16.16,16.25
02/20/2009,2000,16.25,16.25,16.08,16.11
02/20/2009,2100,16.10,16.12,16.02,16.06
02/20/2009,2200,16.07,16.11,16.07,16.08
02/20/2009,2300,16.07,16.09,16.07,16.07
02/23/2009,100,16.07,16.14,16.05,16.11
02/23/2009,200,16.11,16.11,16.04,16.09
02/23/2009,300,16.07,16.07,15.99,16.02
02/23/2009,400,16.03,16.05,15.99,16.02
02/23/2009,500,16.01,16.02,15.97,15.99
02/23/2009,600,16.00,16.01,15.98,16.00
02/23/2009,700,15.99,16.04,15.99,16.03
02/23/2009,800,16.02,16.02,15.98,16.00
02/23/2009,900,15.98,15.99,15.95,15.98
02/23/2009,1000,15.98,16.00,15.84,15.93
02/23/2009,1100,15.94,15.99,15.90,15.95
02/23/2009,1200,15.94,15.99,15.93,15.98
02/23/2009,1300,15.98,16.06,15.97,16.02
02/23/2009,1400,16.03,16.04,15.95,15.96
02/23/2009,1500,15.97,16.04,15.92,15.95
02/23/2009,1600,15.95,15.96,15.75,15.91
02/23/2009,1700,15.90,16.17,15.88,16.08
02/23/2009,1800,16.08,16.20,16.03,16.18
02/23/2009,1900,16.17,16.29,16.16,16.25
02/23/2009,2000,16.25,16.25,16.12,16.16
02/23/2009,2100,16.16,16.16,16.03,16.14
02/23/2009,2200,16.14,16.18,16.13,16.15
02/23/2009,2300,16.16,16.16,16.09,16.09
02/24/2009,100,16.07,16.12,16.03,16.06
02/24/2009,200,16.05,16.10,16.00,16.07
02/24/2009,300,16.05,16.07,16.03,16.05
02/24/2009,400,16.05,16.07,16.02,16.02
02/24/2009,500,16.02,16.03,16.01,16.02
02/24/2009,600,16.03,16.11,16.02,16.07
02/24/2009,700,16.08,16.11,16.07,16.09
02/24/2009,800,16.08,16.18,16.07,16.14
02/24/2009,900,16.15,16.16,16.11,16.13
02/24/2009,1000,16.15,16.16,16.11,16.11
02/24/2009,1100,16.11,16.12,15.98,16.02
02/24/2009,1200,16.03,16.11,16.01,16.10
02/24/2009,1300,16.09,16.09,16.02,16.03
02/24/2009,1400,16.03,16.08,16.00,16.07
02/24/2009,1500,16.07,16.27,16.02,16.23
02/24/2009,1600,16.23,16.23,15.96,16.04
02/24/2009,1700,16.04,16.07,15.84,15.94
02/24/2009,1800,15.94,15.97,15.47,15.47
02/24/2009,1900,15.47,15.63,15.37,15.57
02/24/2009,2000,15.57,15.73,15.53,15.61
02/24/2009,2100,15.60,15.64,15.50,15.52
02/24/2009,2200,15.52,15.54,15.41,15.49
02/24/2009,2300,15.48,15.51,15.40,15.41
02/25/2009,100,15.43,15.47,15.36,15.39
02/25/2009,200,15.40,15.47,15.36,15.47
02/25/2009,300,15.47,15.51,15.46,15.48
02/25/2009,400,15.46,15.49,15.45,15.49
02/25/2009,500,15.48,15.52,15.48,15.51
02/25/2009,600,15.50,15.54,15.48,15.53
02/25/2009,700,15.54,15.55,15.48,15.49
02/25/2009,800,15.48,15.49,15.37,15.41
02/25/2009,900,15.40,15.44,15.38,15.40
02/25/2009,1000,15.40,15.40,15.26,15.28
02/25/2009,1100,15.29,15.41,15.23,15.37
02/25/2009,1200,15.37,15.45,15.32,15.45
02/25/2009,1300,15.45,15.54,15.40,15.48
02/25/2009,1400,15.48,15.49,15.29,15.37
02/25/2009,1500,15.37,15.62,15.33,15.59
02/25/2009,1600,15.59,15.63,15.51,15.61
02/25/2009,1700,15.61,15.81,15.60,15.75
02/25/2009,1800,15.75,15.81,15.66,15.73
02/25/2009,1900,15.73,15.73,15.63,15.64
02/25/2009,2000,15.64,15.65,15.44,15.45
02/25/2009,2100,15.45,15.55,15.32,15.35
02/25/2009,2200,15.36,15.43,15.28,15.33
02/25/2009,2300,15.31,15.39,15.31,15.37
02/26/2009,100,15.37,15.41,15.32,15.37
02/26/2009,200,15.36,15.41,15.36,15.37
02/26/2009,300,15.36,15.36,15.36,15.36
02/26/2009,400,15.36,15.38,15.36,15.38
02/26/2009,500,15.37,15.40,15.37,15.39
02/26/2009,600,15.39,15.40,15.36,15.37
02/26/2009,700,15.37,15.40,15.28,15.29
02/26/2009,800,15.27,15.36,15.24,15.33
02/26/2009,900,15.31,15.39,15.28,15.39
02/26/2009,1000,15.38,15.41,15.30,15.30
02/26/2009,1100,15.30,15.30,15.05,15.10
02/26/2009,1200,15.11,15.22,15.06,15.21
02/26/2009,1300,15.21,15.23,15.13,15.14
02/26/2009,1400,15.15,15.15,15.06,15.13
02/26/2009,1500,15.13,15.28,15.09,15.21
02/26/2009,1600,15.21,15.22,15.05,15.05
02/26/2009,1700,15.05,15.05,14.65,14.75
02/26/2009,1800,14.76,14.84,14.73,14.78
02/26/2009,1900,14.80,14.87,14.71,14.72
02/26/2009,2000,14.73,14.73,14.61,14.69
02/26/2009,2100,14.70,14.79,14.65,14.78
02/26/2009,2200,14.78,14.85,14.73,14.82
02/26/2009,2300,14.81,14.82,14.79,14.79
02/27/2009,100,14.81,14.87,14.81,14.84
02/27/2009,200,14.84,14.88,14.82,14.83
02/27/2009,300,14.83,14.84,14.73,14.73
02/27/2009,400,14.75,14.77,14.70,14.72
02/27/2009,500,14.73,14.79,14.71,14.73
02/27/2009,600,14.73,14.73,14.67,14.69
02/27/2009,700,14.70,14.75,14.69,14.75
02/27/2009,800,14.74,14.76,14.68,14.70
02/27/2009,900,14.70,14.80,14.69,14.78
02/27/2009,1000,14.79,14.85,14.74,14.79
02/27/2009,1100,14.79,14.82,14.72,14.82
02/27/2009,1200,14.80,14.87,14.80,14.82
02/27/2009,1300,14.81,14.93,14.81,14.89
02/27/2009,1400,14.90,14.98,14.85,14.97
02/27/2009,1500,14.97,15.06,14.90,14.99
02/27/2009,1600,14.99,15.01,14.85,14.87
02/27/2009,1700,14.88,15.06,14.87,14.91
02/27/2009,1800,14.91,14.95,14.62,14.66
02/27/2009,1900,14.65,14.87,14.51,14.82
02/27/2009,2000,14.82,14.83,14.69,14.73
02/27/2009,2100,14.72,14.80,14.68,14.77
02/27/2009,2200,14.77,14.84,14.77,14.77
02/27/2009,2300,14.76,14.81,14.76,14.80
03/02/2009,100,14.79,14.87,14.78,14.82
03/02/2009,200,14.82,14.94,14.82,14.91
03/02/2009,300,14.91,14.94,14.90,14.90
03/02/2009,400,14.90,14.96,14.88,14.93
03/02/2009,500,14.93,14.96,14.93,14.96
03/02/2009,600,14.97,14.98,14.95,14.98
03/02/2009,700,14.98,14.98,14.94,14.97
03/02/2009,800,14.96,14.97,14.91,14.93
03/02/2009,900,14.93,15.04,14.93,15.04
03/02/2009,1000,15.04,15.06,14.99,15.04
03/02/2009,1100,15.05,15.05,14.91,14.95
03/02/2009,1200,14.96,14.98,14.86,14.89
03/02/2009,1300,14.89,14.90,14.80,14.84
03/02/2009,1400,14.84,14.84,14.71,14.82
03/02/2009,1500,14.82,14.89,14.77,14.87
03/02/2009,1600,14.87,14.88,14.39,14.52
03/02/2009,1700,14.51,14.61,14.46,14.52
03/02/2009,1800,14.51,14.64,14.48,14.61
03/02/2009,1900,14.62,14.87,14.59,14.86
03/02/2009,2000,14.85,14.86,14.70,14.72
03/02/2009,2100,14.72,14.76,14.61,14.64
03/02/2009,2200,14.63,14.66,14.48,14.63
03/02/2009,2300,14.63,14.66,14.61,14.62
03/03/2009,100,14.60,14.63,14.57,14.63
03/03/2009,200,14.62,14.64,14.54,14.56
03/03/2009,300,14.55,14.58,14.54,14.58
03/03/2009,400,14.60,14.60,14.57,14.57
03/03/2009,500,14.57,14.63,14.54,14.54
03/03/2009,600,14.53,14.60,14.40,14.53
03/03/2009,700,14.53,14.55,14.48,14.50
03/03/2009,800,14.51,14.61,14.51,14.53
03/03/2009,900,14.51,14.54,14.39,14.42
03/03/2009,1000,14.41,14.48,14.35,14.38
03/03/2009,1100,14.37,14.43,14.36,14.40
03/03/2009,1200,14.41,14.47,14.38,14.46
03/03/2009,1300,14.46,14.48,14.34,14.37
03/03/2009,1400,14.35,14.41,14.35,14.40
03/03/2009,1500,14.40,14.48,14.38,14.46
03/03/2009,1600,14.46,14.46,14.20,14.23
03/03/2009,1700,14.23,14.35,14.16,14.27
03/03/2009,1800,14.26,14.30,14.12,14.21
03/03/2009,1900,14.21,14.39,14.21,14.37
03/03/2009,2000,14.37,14.45,14.37,14.43
03/03/2009,2100,14.43,14.48,14.39,14.47
03/03/2009,2200,14.47,14.52,14.47,14.51
03/03/2009,2300,14.49,14.52,14.46,14.51
03/04/2009,100,14.48,14.53,14.43,14.45
03/04/2009,200,14.49,14.52,14.43,14.43
03/04/2009,300,14.44,14.46,14.39,14.41
03/04/2009,400,14.44,14.48,14.44,14.48
03/04/2009,500,14.48,14.48,14.45,14.46
03/04/2009,600,14.46,14.46,14.39,14.40
03/04/2009,700,14.40,14.43,14.39,14.40
03/04/2009,800,14.39,14.44,14.37,14.40
03/04/2009,900,14.40,14.44,14.38,14.42
03/04/2009,1000,14.42,14.47,14.40,14.45
03/04/2009,1100,14.46,14.62,14.46,14.59
03/04/2009,1200,14.59,14.59,14.39,14.44
03/04/2009,1300,14.43,14.54,14.42,14.52
03/04/2009,1400,14.52,14.57,14.50,14.52
03/04/2009,1500,14.54,14.84,14.51,14.77
03/04/2009,1600,14.77,14.84,14.61,14.61
03/04/2009,1700,14.61,14.79,14.57,14.72
03/04/2009,1800,14.72,14.73,14.59,14.63
03/04/2009,1900,14.63,14.69,14.52,14.54
03/04/2009,2000,14.54,14.63,14.51,14.53
03/04/2009,2100,14.52,14.62,14.47,14.60
03/04/2009,2200,14.60,14.63,14.57,14.60
03/04/2009,2300,14.60,14.64,14.59,14.61
03/05/2009,100,14.63,14.69,14.60,14.66
03/05/2009,200,14.68,14.73,14.68,14.69
03/05/2009,300,14.71,14.77,14.71,14.75
03/05/2009,400,14.73,14.78,14.72,14.74
03/05/2009,500,14.74,14.76,14.71,14.71
03/05/2009,600,14.71,14.73,14.67,14.71
03/05/2009,700,14.71,14.73,14.67,14.72
03/05/2009,800,14.73,14.74,14.69,14.73
03/05/2009,900,14.73,14.74,14.68,14.68
03/05/2009,1000,14.69,14.72,14.67,14.71
03/05/2009,1100,14.71,14.73,14.65,14.68
03/05/2009,1200,14.67,14.77,14.65,14.77
03/05/2009,1300,14.77,14.89,14.77,14.83
03/05/2009,1400,14.83,14.85,14.70,14.76
03/05/2009,1500,14.76,14.86,14.74,14.78
03/05/2009,1600,14.78,14.80,14.70,14.72
03/05/2009,1700,14.71,14.73,14.57,14.71
03/05/2009,1800,14.71,14.88,14.65,14.86
03/05/2009,1900,14.86,14.90,14.81,14.84
03/05/2009,2000,14.84,14.92,14.80,14.89
03/05/2009,2100,14.89,14.96,14.85,14.95
03/05/2009,2200,14.94,14.99,14.89,14.96
03/05/2009,2300,14.98,14.98,14.90,14.91
03/06/2009,100,14.95,14.95,14.90,14.92
03/06/2009,200,14.93,15.02,14.93,14.99
03/06/2009,300,14.98,14.98,14.97,14.97
03/06/2009,400,14.98,14.99,14.98,14.98
03/06/2009,500,14.98,15.01,14.97,14.98
03/06/2009,600,15.00,15.01,14.98,14.99
03/06/2009,700,14.98,14.99,14.97,14.98
03/06/2009,800,14.99,15.04,14.99,15.03
03/06/2009,900,15.03,15.12,15.02,15.07
03/06/2009,1000,15.06,15.16,15.04,15.16
03/06/2009,1100,15.15,15.19,15.12,15.14
03/06/2009,1200,15.13,15.14,15.09,15.12
03/06/2009,1300,15.12,15.15,15.11,15.12
03/06/2009,1400,15.11,15.15,15.10,15.12
03/06/2009,1500,15.13,15.21,15.04,15.04
03/06/2009,1600,15.04,15.06,14.95,15.03
03/06/2009,1700,15.03,15.13,14.97,15.09
03/06/2009,1800,15.09,15.12,15.03,15.04
03/06/2009,1900,15.04,15.07,15.01,15.05
03/06/2009,2000,15.05,15.09,14.99,15.03
03/06/2009,2100,15.02,15.02,14.97,14.98
03/06/2009,2200,14.98,15.01,14.97,15.00
03/06/2009,2300,15.01,15.06,14.98,15.06
03/09/2009,100,15.02,15.02,14.90,14.97
03/09/2009,200,14.94,14.97,14.91,14.96
03/09/2009,300,14.96,15.01,14.94,14.94
03/09/2009,400,14.94,14.94,14.83,14.90
03/09/2009,500,14.90,14.91,14.82,14.82
03/09/2009,600,14.82,14.86,14.80,14.84
03/09/2009,700,14.86,14.91,14.85,14.90
03/09/2009,800,14.90,14.94,14.84,14.84
03/09/2009,900,14.85,14.90,14.83,14.89
03/09/2009,1000,14.89,14.89,14.84,14.86
03/09/2009,1100,14.87,14.97,14.86,14.95
03/09/2009,1200,14.95,14.98,14.91,14.95
03/09/2009,1300,14.94,14.96,14.89,14.91
03/09/2009,1400,14.93,15.06,14.93,15.02
03/09/2009,1500,15.02,15.04,14.96,15.04
03/09/2009,1600,15.03,15.07,14.98,15.03
03/09/2009,1700,15.03,15.05,14.78,14.83
03/09/2009,1800,14.83,14.90,14.80,14.85
03/09/2009,1900,14.85,14.86,14.55,14.58
03/09/2009,2000,14.57,14.65,14.52,14.53
03/09/2009,2100,14.53,14.56,14.45,14.56
03/09/2009,2200,14.54,14.65,14.54,14.63
03/09/2009,2300,14.63,14.65,14.61,14.64
03/10/2009,100,14.64,14.66,14.62,14.63
03/10/2009,200,14.64,14.65,14.62,14.64
03/10/2009,300,14.66,14.68,14.56,14.56
03/10/2009,400,14.56,14.60,14.54,14.57
03/10/2009,500,14.57,14.58,14.57,14.58
03/10/2009,600,14.59,14.64,14.59,14.62
03/10/2009,700,14.62,14.63,14.48,14.48
03/10/2009,800,14.49,14.56,14.47,14.53
03/10/2009,900,14.53,14.57,14.52,14.55
03/10/2009,1000,14.55,14.55,14.43,14.45
03/10/2009,1100,14.46,14.55,14.40,14.55
03/10/2009,1200,14.55,14.56,14.46,14.47
03/10/2009,1300,14.48,14.51,14.37,14.46
03/10/2009,1400,14.47,14.53,14.46,14.47
03/10/2009,1500,14.47,14.49,14.35,14.43
03/10/2009,1600,14.43,14.45,14.32,14.36
03/10/2009,1700,14.36,14.38,14.24,14.35
03/10/2009,1800,14.34,14.39,14.23,14.23
03/10/2009,1900,14.23,14.31,14.15,14.23
03/10/2009,2000,14.22,14.26,14.16,14.19
03/10/2009,2100,14.20,14.32,14.18,14.31
03/10/2009,2200,14.32,14.33,14.27,14.27
03/10/2009,2300,14.28,14.32,14.27,14.28
03/11/2009,100,14.27,14.31,14.23,14.26
03/11/2009,200,14.25,14.27,14.24,14.27
03/11/2009,300,14.27,14.27,14.21,14.22
03/11/2009,400,14.23,14.23,14.20,14.21
03/11/2009,500,14.22,14.27,14.22,14.27
03/11/2009,600,14.27,14.29,14.24,14.28
03/11/2009,700,14.29,14.31,14.28,14.30
03/11/2009,800,14.29,14.31,14.27,14.31
03/11/2009,900,14.30,14.32,14.28,14.31
03/11/2009,1000,14.30,14.45,14.26,14.44
03/11/2009,1100,14.42,14.45,14.38,14.45
03/11/2009,1200,14.45,14.48,14.38,14.38
03/11/2009,1300,14.38,14.42,14.35,14.42
03/11/2009,1400,14.40,14.44,14.32,14.34
03/11/2009,1500,14.33,14.35,14.26,14.31
03/11/2009,1600,14.32,14.42,14.27,14.29
03/11/2009,1700,14.29,14.41,14.28,14.39
03/11/2009,1800,14.39,14.56,14.35,14.50
03/11/2009,1900,14.49,14.56,14.47,14.54
03/11/2009,2000,14.55,14.56,14.47,14.47
03/11/2009,2100,14.47,14.49,14.41,14.44
03/11/2009,2200,14.45,14.46,14.40,14.44
03/11/2009,2300,14.45,14.48,14.43,14.47
03/12/2009,100,14.47,14.50,14.45,14.47
03/12/2009,200,14.46,14.48,14.44,14.48
03/12/2009,300,14.48,14.55,14.47,14.52
03/12/2009,400,14.52,14.52,14.47,14.51
03/12/2009,500,14.49,14.51,14.48,14.50
03/12/2009,600,14.50,14.57,14.49,14.57
03/12/2009,700,14.56,14.58,14.55,14.57
03/12/2009,800,14.56,14.57,14.54,14.56
03/12/2009,900,14.57,14.61,14.54,14.60
03/12/2009,1000,14.60,14.60,14.56,14.56
03/12/2009,1100,14.56,14.57,14.52,14.56
03/12/2009,1200,14.56,14.57,14.51,14.52
03/12/2009,1300,14.53,14.57,14.53,14.55
03/12/2009,1400,14.55,14.63,14.54,14.57
03/12/2009,1500,14.57,14.57,14.36,14.38
03/12/2009,1600,14.37,14.73,14.32,14.66
03/12/2009,1700,14.66,14.77,14.55,14.66
03/12/2009,1800,14.66,14.75,14.64,14.72
03/12/2009,1900,14.72,14.72,14.57,14.57
03/12/2009,2000,14.57,14.65,14.57,14.62
03/12/2009,2100,14.63,14.65,14.60,14.64
03/12/2009,2200,14.63,14.68,14.63,14.64
03/12/2009,2300,14.65,14.68,14.63,14.65
03/13/2009,100,14.65,14.66,14.57,14.63
03/13/2009,200,14.62,14.63,14.61,14.61
03/13/2009,300,14.62,14.64,14.58,14.59
03/13/2009,400,14.59,14.61,14.58,14.61
03/13/2009,500,14.63,14.66,14.60,14.61
03/13/2009,600,14.61,14.73,14.61,14.71
03/13/2009,700,14.69,14.70,14.65,14.65
03/13/2009,800,14.65,14.68,14.65,14.68
03/13/2009,900,14.68,14.71,14.65,14.66
03/13/2009,1000,14.67,14.69,14.64,14.64
03/13/2009,1100,14.65,14.69,14.62,14.62
03/13/2009,1200,14.64,14.65,14.61,14.62
03/13/2009,1300,14.64,14.69,14.61,14.69
03/13/2009,1400,14.68,14.80,14.65,14.76
03/13/2009,1500,14.76,14.97,14.73,14.85
03/13/2009,1600,14.85,14.89,14.76,14.79
03/13/2009,1700,14.79,14.86,14.68,14.82
03/13/2009,1800,14.83,14.86,14.80,14.85
03/13/2009,1900,14.84,14.89,14.82,14.87
03/13/2009,2000,14.87,14.93,14.84,14.89
03/13/2009,2100,14.89,14.93,14.80,14.88
03/13/2009,2200,14.88,14.90,14.87,14.88
03/13/2009,2300,14.88,14.90,14.87,14.90
03/16/2009,100,14.89,14.89,14.55,14.67
03/16/2009,200,14.66,14.69,14.54,14.65
03/16/2009,300,14.66,14.67,14.61,14.67
03/16/2009,400,14.68,14.68,14.65,14.66
03/16/2009,500,14.66,14.69,14.65,14.66
03/16/2009,600,14.67,14.68,14.67,14.68
03/16/2009,700,14.68,14.72,14.66,14.70
03/16/2009,800,14.71,14.75,14.71,14.73
03/16/2009,900,14.72,14.77,14.70,14.75
03/16/2009,1000,14.75,14.82,14.74,14.80
03/16/2009,1100,14.79,14.86,14.77,14.84
03/16/2009,1200,14.85,14.86,14.69,14.71
03/16/2009,1300,14.71,14.76,14.70,14.73
03/16/2009,1400,14.73,14.74,14.66,14.73
03/16/2009,1500,14.73,14.75,14.61,14.71
03/16/2009,1600,14.70,14.71,14.46,14.54
03/16/2009,1700,14.54,14.63,14.52,14.54
03/16/2009,1800,14.54,14.62,14.51,14.61
03/16/2009,1900,14.60,14.60,14.54,14.54
03/16/2009,2000,14.54,14.60,14.54,14.59
03/16/2009,2100,14.59,14.60,14.54,14.57
03/16/2009,2200,14.57,14.64,14.57,14.64
03/16/2009,2300,14.62,14.63,14.58,14.58
03/17/2009,100,14.61,14.64,14.61,14.64
03/17/2009,200,14.64,14.64,14.58,14.60
03/17/2009,300,14.60,14.64,14.60,14.62
03/17/2009,400,14.63,14.63,14.62,14.62
03/17/2009,500,14.63,14.63,14.57,14.57
03/17/2009,600,14.58,14.61,14.57,14.60
03/17/2009,700,14.58,14.60,14.57,14.59
03/17/2009,800,14.60,14.60,14.57,14.59
03/17/2009,900,14.59,14.59,14.52,14.52
03/17/2009,1000,14.52,14.56,14.49,14.53
03/17/2009,1100,14.54,14.64,14.52,14.62
03/17/2009,1200,14.63,14.68,14.59,14.59
03/17/2009,1300,14.60,14.62,14.55,14.59
03/17/2009,1400,14.59,14.63,14.51,14.52
03/17/2009,1500,14.52,14.59,14.48,14.53
03/17/2009,1600,14.54,14.61,14.52,14.55
03/17/2009,1700,14.55,14.55,14.40,14.46
03/17/2009,1800,14.46,14.46,14.34,14.39
03/17/2009,1900,14.38,14.43,14.32,14.38
03/17/2009,2000,14.38,14.41,14.34,14.36
03/17/2009,2100,14.36,14.39,14.35,14.38
03/17/2009,2200,14.38,14.44,14.38,14.42
03/17/2009,2300,14.42,14.44,14.39,14.40
03/18/2009,100,14.39,14.45,14.39,14.42
03/18/2009,200,14.43,14.43,14.38,14.40
03/18/2009,300,14.38,14.39,14.35,14.38
03/18/2009,400,14.39,14.41,14.39,14.40
03/18/2009,500,14.41,14.42,14.40,14.41
03/18/2009,600,14.41,14.41,14.36,14.36
03/18/2009,700,14.36,14.37,14.34,14.34
03/18/2009,800,14.34,14.34,14.27,14.29
03/18/2009,900,14.28,14.31,14.25,14.28
03/18/2009,1000,14.28,14.31,14.26,14.30
03/18/2009,1100,14.30,14.33,14.26,14.33
03/18/2009,1200,14.33,14.35,14.32,14.33
03/18/2009,1300,14.32,14.33,14.28,14.32
03/18/2009,1400,14.32,14.34,14.29,14.32
03/18/2009,1500,14.32,14.32,14.21,14.28
03/18/2009,1600,14.28,14.32,14.17,14.23
03/18/2009,1700,14.23,14.30,13.98,14.10
03/18/2009,1800,14.11,14.13,13.78,13.91
03/18/2009,1900,13.91,13.95,13.82,13.87
03/18/2009,2000,13.87,13.90,13.57,13.72
03/18/2009,2100,13.72,14.48,13.72,14.25
03/18/2009,2200,14.28,14.69,14.28,14.61
03/18/2009,2300,14.61,14.69,14.57,14.59
03/19/2009,100,14.56,14.63,14.52,14.57
03/19/2009,200,14.60,14.60,14.51,14.56
03/19/2009,300,14.56,14.57,14.44,14.46
03/19/2009,400,14.46,14.46,14.39,14.44
03/19/2009,500,14.46,14.57,14.46,14.53
03/19/2009,600,14.54,14.56,14.51,14.51
03/19/2009,700,14.51,14.52,14.37,14.39
03/19/2009,800,14.38,14.51,14.38,14.51
03/19/2009,900,14.51,14.52,14.44,14.46
03/19/2009,1000,14.47,14.48,14.39,14.42
03/19/2009,1100,14.42,14.45,14.38,14.38
03/19/2009,1200,14.38,14.39,14.32,14.37
03/19/2009,1300,14.37,14.56,14.37,14.54
03/19/2009,1400,14.53,14.79,14.48,14.79
03/19/2009,1500,14.79,15.02,14.76,14.96
03/19/2009,1600,14.96,15.25,14.91,15.07
03/19/2009,1700,15.07,15.37,15.01,15.27
03/19/2009,1800,15.26,15.30,15.13,15.17
03/19/2009,1900,15.16,15.19,15.12,15.19
03/19/2009,2000,15.19,15.23,15.12,15.19
03/19/2009,2100,15.18,15.23,15.16,15.20
03/19/2009,2200,15.21,15.30,15.18,15.29
03/19/2009,2300,15.29,15.30,15.24,15.27
03/20/2009,100,15.26,15.29,15.21,15.26
03/20/2009,200,15.23,15.25,15.20,15.23
03/20/2009,300,15.21,15.23,15.15,15.18
03/20/2009,400,15.19,15.19,15.16,15.16
03/20/2009,500,15.15,15.21,15.15,15.20
03/20/2009,600,15.20,15.27,15.20,15.27
03/20/2009,700,15.26,15.26,15.21,15.23
03/20/2009,800,15.24,15.35,15.23,15.31
03/20/2009,900,15.32,15.32,15.26,15.26
03/20/2009,1000,15.26,15.41,15.24,15.37
03/20/2009,1100,15.37,15.43,15.34,15.38
03/20/2009,1200,15.39,15.40,15.28,15.31
03/20/2009,1300,15.31,15.32,15.15,15.22
03/20/2009,1400,15.21,15.37,15.20,15.32
03/20/2009,1500,15.32,15.35,15.10,15.17
03/20/2009,1600,15.19,15.35,15.15,15.32
03/20/2009,1700,15.32,15.35,15.24,15.25
03/20/2009,1800,15.25,15.31,15.18,15.30
03/20/2009,1900,15.29,15.34,15.23,15.34
03/20/2009,2000,15.33,15.54,15.32,15.47
03/20/2009,2100,15.47,15.51,15.45,15.45
03/20/2009,2200,15.46,15.48,15.44,15.44
03/20/2009,2300,15.44,15.48,15.43,15.44
03/23/2009,100,15.43,15.50,15.36,15.48
03/23/2009,200,15.48,15.48,15.43,15.43
03/23/2009,300,15.42,15.46,15.40,15.40
03/23/2009,400,15.40,15.46,15.37,15.40
03/23/2009,500,15.41,15.45,15.40,15.45
03/23/2009,600,15.44,15.45,15.41,15.44
03/23/2009,700,15.43,15.44,15.41,15.42
03/23/2009,800,15.42,15.55,15.42,15.54
03/23/2009,900,15.55,15.57,15.54,15.55
03/23/2009,1000,15.54,15.57,15.53,15.55
03/23/2009,1100,15.56,15.57,15.51,15.54
03/23/2009,1200,15.54,15.57,15.48,15.49
03/23/2009,1300,15.50,15.55,15.48,15.52
03/23/2009,1400,15.52,15.56,15.45,15.46
03/23/2009,1500,15.45,15.46,15.31,15.31
03/23/2009,1600,15.31,15.48,15.30,15.34
03/23/2009,1700,15.34,15.48,15.33,15.47
03/23/2009,1800,15.46,15.55,15.42,15.54
03/23/2009,1900,15.53,15.54,15.48,15.53
03/23/2009,2000,15.53,15.57,15.49,15.54
03/23/2009,2100,15.54,15.55,15.51,15.53
03/23/2009,2200,15.53,15.54,15.30,15.32
03/23/2009,2300,15.32,15.40,15.32,15.36
03/24/2009,100,15.34,15.36,15.29,15.34
03/24/2009,200,15.35,15.40,15.34,15.39
03/24/2009,300,15.39,15.43,15.39,15.39
03/24/2009,400,15.39,15.39,15.27,15.34
03/24/2009,500,15.35,15.36,15.29,15.32
03/24/2009,600,15.32,15.34,15.30,15.32
03/24/2009,700,15.32,15.41,15.32,15.40
03/24/2009,800,15.39,15.41,15.38,15.38
03/24/2009,900,15.38,15.39,15.32,15.32
03/24/2009,1000,15.34,15.36,15.24,15.26
03/24/2009,1100,15.26,15.28,15.17,15.22
03/24/2009,1200,15.21,15.28,15.21,15.22
03/24/2009,1300,15.22,15.26,15.12,15.17
03/24/2009,1400,15.17,15.24,15.15,15.16
03/24/2009,1500,15.16,15.20,15.01,15.06
03/24/2009,1600,15.07,15.17,15.03,15.06
03/24/2009,1700,15.06,15.11,14.95,15.07
03/24/2009,1800,15.08,15.09,14.97,15.03
03/24/2009,1900,15.03,15.05,14.97,15.01
03/24/2009,2000,15.01,15.07,15.00,15.04
03/24/2009,2100,15.05,15.15,15.02,15.13
03/24/2009,2200,15.14,15.16,15.10,15.10
03/24/2009,2300,15.10,15.12,15.09,15.12
03/25/2009,100,15.13,15.18,15.12,15.14
03/25/2009,200,15.13,15.14,15.10,15.12
03/25/2009,300,15.12,15.15,15.07,15.07
03/25/2009,400,15.07,15.12,15.04,15.04
03/25/2009,500,15.05,15.07,15.05,15.07
03/25/2009,600,15.07,15.07,15.06,15.07
03/25/2009,700,15.04,15.07,15.04,15.05
03/25/2009,800,15.04,15.06,15.03,15.04
03/25/2009,900,15.05,15.05,15.02,15.04
03/25/2009,1000,15.03,15.07,15.03,15.04
03/25/2009,1100,15.04,15.04,14.98,15.01
03/25/2009,1200,15.01,15.02,14.96,14.98
03/25/2009,1300,14.98,14.99,14.95,14.95
03/25/2009,1400,14.96,14.97,14.86,14.87
03/25/2009,1500,14.87,14.96,14.64,14.85
03/25/2009,1600,14.85,15.30,14.80,15.22
03/25/2009,1700,15.22,15.23,14.95,15.09
03/25/2009,1800,15.09,15.14,15.05,15.12
03/25/2009,1900,15.12,15.23,15.10,15.13
03/25/2009,2000,15.13,15.19,15.10,15.15
03/25/2009,2100,15.15,15.23,15.14,15.17
03/25/2009,2200,15.15,15.21,15.15,15.18
03/25/2009,2300,15.16,15.18,15.14,15.14
03/26/2009,100,15.16,15.16,15.12,15.12
03/26/2009,200,15.12,15.17,15.09,15.16
03/26/2009,300,15.14,15.20,15.12,15.16
03/26/2009,400,15.16,15.19,15.16,15.16
03/26/2009,500,15.16,15.16,15.14,15.14
03/26/2009,600,15.14,15.14,15.10,15.10
03/26/2009,700,15.12,15.13,15.11,15.13
03/26/2009,800,15.13,15.14,15.12,15.13
03/26/2009,900,15.14,15.22,15.14,15.20
03/26/2009,1000,15.19,15.21,15.14,15.21
03/26/2009,1100,15.20,15.27,15.20,15.23
03/26/2009,1200,15.23,15.27,15.20,15.23
03/26/2009,1300,15.23,15.23,15.19,15.20
03/26/2009,1400,15.20,15.36,15.18,15.34
03/26/2009,1500,15.34,15.42,15.24,15.37
03/26/2009,1600,15.37,15.38,15.22,15.23
03/26/2009,1700,15.24,15.32,15.21,15.28
03/26/2009,1800,15.28,15.35,15.28,15.32
03/26/2009,1900,15.32,15.43,15.32,15.36
03/26/2009,2000,15.36,15.38,15.26,15.29
03/26/2009,2100,15.29,15.30,15.26,15.28
03/26/2009,2200,15.29,15.30,15.18,15.21
03/26/2009,2300,15.20,15.21,15.16,15.19
03/27/2009,100,15.16,15.20,15.15,15.19
03/27/2009,200,15.19,15.21,15.18,15.18
03/27/2009,300,15.20,15.20,15.15,15.15
03/27/2009,400,15.15,15.21,15.15,15.20
03/27/2009,500,15.20,15.21,15.20,15.21
03/27/2009,600,15.21,15.22,15.21,15.21
03/27/2009,700,15.20,15.26,15.19,15.26
03/27/2009,800,15.25,15.26,15.22,15.23
03/27/2009,900,15.23,15.26,15.16,15.20
03/27/2009,1000,15.20,15.20,15.15,15.19
03/27/2009,1100,15.20,15.23,15.17,15.19
03/27/2009,1200,15.19,15.20,15.02,15.07
03/27/2009,1300,15.07,15.07,14.96,15.03
03/27/2009,1400,15.02,15.09,14.91,14.91
03/27/2009,1500,14.92,14.96,14.76,14.94
03/27/2009,1600,14.94,15.05,14.89,14.97
03/27/2009,1700,14.96,15.01,14.95,14.97
03/27/2009,1800,14.98,15.02,14.94,15.01
03/27/2009,1900,15.01,15.03,14.95,14.97
03/27/2009,2000,14.97,14.98,14.93,14.94
03/27/2009,2100,14.95,14.98,14.92,14.98
03/27/2009,2200,14.99,15.02,14.97,14.98
03/27/2009,2300,14.98,15.01,14.97,14.98
03/30/2009,100,14.96,15.03,14.90,14.99
03/30/2009,200,14.99,15.03,14.96,14.98
03/30/2009,300,14.97,15.02,14.97,14.99
03/30/2009,400,15.01,15.01,14.98,14.99
03/30/2009,500,14.99,14.99,14.97,14.99
03/30/2009,600,14.99,14.99,14.95,14.98
03/30/2009,700,14.97,14.98,14.94,14.98
03/30/2009,800,14.98,15.04,14.97,14.98
03/30/2009,900,14.99,15.02,14.96,15.01
03/30/2009,1000,14.99,15.01,14.96,14.97
03/30/2009,1100,14.97,14.98,14.85,14.85
03/30/2009,1200,14.84,14.88,14.78,14.85
03/30/2009,1300,14.86,14.87,14.61,14.65
03/30/2009,1400,14.65,14.72,14.60,14.69
03/30/2009,1500,14.70,14.77,14.69,14.72
03/30/2009,1600,14.72,14.98,14.71,14.87
03/30/2009,1700,14.87,15.00,14.82,14.94
03/30/2009,1800,14.94,14.95,14.70,14.78
03/30/2009,1900,14.77,14.82,14.65,14.71
03/30/2009,2000,14.71,14.73,14.69,14.71
03/30/2009,2100,14.71,14.77,14.70,14.74
03/30/2009,2200,14.73,14.76,14.70,14.70
03/30/2009,2300,14.70,14.76,14.70,14.74
03/31/2009,100,14.72,14.74,14.71,14.71
03/31/2009,200,14.71,14.73,14.66,14.72
03/31/2009,300,14.70,14.72,14.61,14.63
03/31/2009,400,14.64,14.72,14.63,14.71
03/31/2009,500,14.71,14.76,14.69,14.76
03/31/2009,600,14.77,14.82,14.73,14.82
03/31/2009,700,14.82,14.90,14.81,14.85
03/31/2009,800,14.85,14.85,14.77,14.77
03/31/2009,900,14.78,14.81,14.75,14.78
03/31/2009,1000,14.78,14.82,14.76,14.79
03/31/2009,1100,14.80,14.84,14.74,14.74
03/31/2009,1200,14.74,14.80,14.74,14.80
03/31/2009,1300,14.79,14.81,14.73,14.81
03/31/2009,1400,14.80,14.82,14.73,14.76
03/31/2009,1500,14.76,14.95,14.75,14.87
03/31/2009,1600,14.86,14.91,14.71,14.72
03/31/2009,1700,14.72,14.73,14.26,14.44
03/31/2009,1800,14.44,14.59,14.39,14.58
03/31/2009,1900,14.58,14.60,14.51,14.60
03/31/2009,2000,14.60,14.71,14.57,14.69
03/31/2009,2100,14.69,14.69,14.59,14.61
03/31/2009,2200,14.62,14.65,14.61,14.63
03/31/2009,2300,14.62,14.65,14.61,14.64
04/01/2009,100,14.65,14.66,14.61,14.61
04/01/2009,200,14.60,14.63,14.57,14.63
04/01/2009,300,14.63,14.66,14.63,14.66
04/01/2009,400,14.65,14.66,14.64,14.65
04/01/2009,500,14.66,14.66,14.65,14.65
04/01/2009,600,14.65,14.66,14.65,14.65
04/01/2009,700,14.66,14.66,14.61,14.62
04/01/2009,800,14.62,14.65,14.55,14.57
04/01/2009,900,14.56,14.64,14.56,14.64
04/01/2009,1000,14.63,14.64,14.51,14.54
04/01/2009,1100,14.54,14.59,14.53,14.57
04/01/2009,1200,14.59,14.64,14.57,14.59
04/01/2009,1300,14.60,14.67,14.57,14.66
04/01/2009,1400,14.66,14.77,14.65,14.68
04/01/2009,1500,14.69,14.86,14.69,14.76
04/01/2009,1600,14.75,14.79,14.67,14.69
04/01/2009,1700,14.69,14.71,14.53,14.61
04/01/2009,1800,14.61,14.71,14.60,14.68
04/01/2009,1900,14.68,14.70,14.60,14.66
04/01/2009,2000,14.66,14.69,14.61,14.64
04/01/2009,2100,14.64,14.68,14.64,14.66
04/01/2009,2200,14.66,14.68,14.66,14.67
04/01/2009,2300,14.67,14.74,14.67,14.73
04/02/2009,100,14.71,14.74,14.71,14.72
04/02/2009,200,14.72,14.72,14.70,14.70
04/02/2009,300,14.69,14.71,14.69,14.70
04/02/2009,400,14.70,14.70,14.68,14.70
04/02/2009,500,14.70,14.72,14.70,14.71
04/02/2009,600,14.71,14.74,14.70,14.74
04/02/2009,700,14.74,14.77,14.72,14.73
04/02/2009,800,14.74,14.77,14.69,14.70
04/02/2009,900,14.70,14.72,14.60,14.63
04/02/2009,1000,14.63,14.66,14.60,14.63
04/02/2009,1100,14.63,14.69,14.60,14.65
04/02/2009,1200,14.64,14.66,14.57,14.61
04/02/2009,1300,14.61,14.67,14.54,14.54
04/02/2009,1400,14.55,14.64,14.44,14.57
04/02/2009,1500,14.58,14.63,14.49,14.62
04/02/2009,1600,14.62,14.63,14.30,14.32
04/02/2009,1700,14.32,14.53,14.24,14.43
04/02/2009,1800,14.43,14.49,14.30,14.47
04/02/2009,1900,14.47,14.55,14.44,14.53
04/02/2009,2000,14.53,14.84,14.50,14.68
04/02/2009,2100,14.69,14.71,14.59,14.64
04/02/2009,2200,14.64,14.64,14.61,14.63
04/02/2009,2300,14.63,14.64,14.57,14.64
04/03/2009,100,14.63,14.67,14.63,14.66
04/03/2009,200,14.66,14.68,14.65,14.66
04/03/2009,300,14.66,14.67,14.62,14.63
04/03/2009,400,14.61,14.63,14.61,14.61
04/03/2009,500,14.63,14.64,14.61,14.62
04/03/2009,600,14.63,14.64,14.60,14.63
04/03/2009,700,14.63,14.64,14.59,14.59
04/03/2009,800,14.59,14.59,14.54,14.56
04/03/2009,900,14.57,14.59,14.54,14.57
04/03/2009,1000,14.56,14.65,14.56,14.63
04/03/2009,1100,14.65,14.65,14.55,14.58
04/03/2009,1200,14.58,14.59,14.48,14.50
04/03/2009,1300,14.52,14.53,14.48,14.48
04/03/2009,1400,14.49,14.54,14.45,14.53
04/03/2009,1500,14.53,14.53,14.34,14.43
04/03/2009,1600,14.43,14.59,14.40,14.54
04/03/2009,1700,14.54,14.57,14.42,14.44
04/03/2009,1800,14.44,14.47,14.36,14.45
04/03/2009,1900,14.45,14.47,14.39,14.44
04/03/2009,2000,14.44,14.46,14.40,14.44
04/03/2009,2100,14.44,14.45,14.38,14.40
04/03/2009,2200,14.39,14.46,14.39,14.44
04/03/2009,2300,14.44,14.44,14.40,14.44
04/06/2009,100,14.48,14.48,14.40,14.40
04/06/2009,200,14.40,14.41,14.28,14.35
04/06/2009,300,14.34,14.36,14.23,14.24
04/06/2009,400,14.24,14.28,14.20,14.21
04/06/2009,500,14.21,14.22,14.05,14.09
04/06/2009,600,14.09,14.15,14.04,14.15
04/06/2009,700,14.15,14.21,14.14,14.21
04/06/2009,800,14.21,14.21,14.13,14.13
04/06/2009,900,14.15,14.19,14.08,14.09
04/06/2009,1000,14.09,14.18,14.07,14.15
04/06/2009,1100,14.15,14.19,14.14,14.18
04/06/2009,1200,14.19,14.21,14.13,14.13
04/06/2009,1300,14.14,14.15,14.07,14.12
04/06/2009,1400,14.11,14.15,14.06,14.14
04/06/2009,1500,14.13,14.19,13.94,13.98
04/06/2009,1600,13.97,14.01,13.76,13.83
04/06/2009,1700,13.83,13.90,13.78,13.80
04/06/2009,1800,13.80,13.86,13.78,13.86
04/06/2009,1900,13.85,13.87,13.81,13.82
04/06/2009,2000,13.83,13.85,13.78,13.81
04/06/2009,2100,13.80,13.82,13.77,13.81
04/06/2009,2200,13.81,13.84,13.78,13.78
04/06/2009,2300,13.78,13.82,13.78,13.80
04/07/2009,100,13.79,13.85,13.73,13.82
04/07/2009,200,13.81,13.84,13.81,13.82
04/07/2009,300,13.82,13.86,13.82,13.85
04/07/2009,400,13.85,13.97,13.82,13.91
04/07/2009,500,13.93,13.95,13.92,13.93
04/07/2009,600,13.94,13.94,13.89,13.94
04/07/2009,700,13.94,13.94,13.91,13.93
04/07/2009,800,13.93,13.93,13.90,13.93
04/07/2009,900,13.93,13.95,13.90,13.94
04/07/2009,1000,13.95,13.97,13.93,13.93
04/07/2009,1100,13.93,13.94,13.87,13.87
04/07/2009,1200,13.87,13.94,13.86,13.88
04/07/2009,1300,13.87,13.93,13.84,13.85
04/07/2009,1400,13.85,13.86,13.73,13.73
04/07/2009,1500,13.73,13.89,13.71,13.86
04/07/2009,1600,13.86,13.91,13.78,13.88
04/07/2009,1700,13.88,13.99,13.87,13.98
04/07/2009,1800,13.98,13.99,13.94,13.96
04/07/2009,1900,13.96,14.02,13.92,13.95
04/07/2009,2000,13.95,13.95,13.88,13.91
04/07/2009,2100,13.93,13.94,13.90,13.94
04/07/2009,2200,13.94,13.97,13.91,13.91
04/07/2009,2300,13.91,13.94,13.91,13.92
04/08/2009,100,13.94,14.01,13.94,13.98
04/08/2009,200,13.98,14.02,13.98,13.99
04/08/2009,300,13.98,13.98,13.94,13.94
04/08/2009,400,13.96,14.01,13.96,13.98
04/08/2009,500,13.98,13.99,13.97,13.98
04/08/2009,600,13.98,13.99,13.97,13.99
04/08/2009,700,13.99,14.02,13.95,13.97
04/08/2009,800,13.97,14.01,13.97,13.99
04/08/2009,900,13.99,13.99,13.95,13.98
04/08/2009,1000,13.98,13.99,13.94,13.95
04/08/2009,1100,13.95,13.97,13.93,13.97
04/08/2009,1200,13.96,13.98,13.94,13.98
04/08/2009,1300,13.98,14.00,13.94,13.95
04/08/2009,1400,13.94,13.96,13.87,13.90
04/08/2009,1500,13.90,14.15,13.88,14.03
04/08/2009,1600,14.03,14.06,13.84,13.88
04/08/2009,1700,13.88,13.98,13.85,13.96
04/08/2009,1800,13.96,14.01,13.92,13.97
04/08/2009,1900,13.96,14.07,13.95,14.06
04/08/2009,2000,14.06,14.10,13.98,13.98
04/08/2009,2100,13.98,14.01,13.88,13.95
04/08/2009,2200,13.94,13.97,13.92,13.95
04/08/2009,2300,13.94,13.96,13.93,13.95
04/09/2009,100,13.94,13.96,13.93,13.96
04/09/2009,200,13.95,13.95,13.95,13.95
04/09/2009,300,13.94,13.96,13.92,13.95
04/09/2009,400,13.94,13.95,13.94,13.95
04/09/2009,500,13.95,13.96,13.95,13.96
04/09/2009,600,13.96,13.96,13.96,13.96
04/09/2009,700,13.96,14.02,13.96,14.00
04/09/2009,800,14.00,14.01,13.96,13.98
04/09/2009,900,13.98,14.02,13.95,13.96
04/09/2009,1000,13.95,13.99,13.94,13.97
04/09/2009,1100,13.97,14.04,13.95,14.00
04/09/2009,1200,14.01,14.03,13.94,13.99
04/09/2009,1300,13.99,14.03,13.96,13.96
04/09/2009,1400,13.96,14.01,13.94,13.97
04/09/2009,1500,13.96,13.96,13.80,13.85
04/09/2009,1600,13.84,13.95,13.83,13.92
04/09/2009,1700,13.91,13.94,13.86,13.93
04/09/2009,1800,13.93,13.98,13.89,13.98
04/09/2009,1900,13.97,14.08,13.94,13.99
04/09/2009,2000,13.98,14.05,13.98,14.04
04/09/2009,2100,14.04,14.06,13.98,13.99
04/09/2009,2200,14.01,14.01,13.97,13.97
04/09/2009,2300,13.98,14.03,13.98,14.01
04/13/2009,100,14.05,14.12,14.04,14.08
04/13/2009,200,14.07,14.12,14.07,14.07
04/13/2009,300,14.09,14.13,14.06,14.12
04/13/2009,400,14.13,14.15,14.11,14.14
04/13/2009,500,14.15,14.23,14.14,14.22
04/13/2009,600,14.23,14.24,14.21,14.22
04/13/2009,700,14.21,14.23,14.15,14.18
04/13/2009,800,14.18,14.20,14.15,14.16
04/13/2009,900,14.16,14.19,14.14,14.16
04/13/2009,1000,14.16,14.18,14.15,14.15
04/13/2009,1100,14.15,14.15,14.14,14.14
04/13/2009,1200,14.14,14.14,14.09,14.11
04/13/2009,1300,14.11,14.15,14.10,14.12
04/13/2009,1400,14.12,14.15,14.10,14.12
04/13/2009,1500,14.12,14.40,14.12,14.39
04/13/2009,1600,14.39,14.56,14.38,14.45
04/13/2009,1700,14.45,14.47,14.37,14.44
04/13/2009,1800,14.43,14.52,14.43,14.48
04/13/2009,1900,14.49,14.53,14.42,14.43
04/13/2009,2000,14.43,14.46,14.40,14.40
04/13/2009,2100,14.40,14.44,14.38,14.38
04/13/2009,2200,14.38,14.44,14.37,14.40
04/13/2009,2300,14.40,14.43,14.39,14.40
04/14/2009,100,14.40,14.46,14.39,14.42
04/14/2009,200,14.44,14.48,14.42,14.45
04/14/2009,300,14.45,14.46,14.39,14.41
04/14/2009,400,14.41,14.43,14.40,14.42
04/14/2009,500,14.42,14.45,14.42,14.44
04/14/2009,600,14.44,14.44,14.41,14.43
04/14/2009,700,14.41,14.44,14.41,14.43
04/14/2009,800,14.44,14.45,14.40,14.41
04/14/2009,900,14.41,14.41,14.37,14.40
04/14/2009,1000,14.41,14.41,14.31,14.32
04/14/2009,1100,14.33,14.34,14.30,14.32
04/14/2009,1200,14.34,14.36,14.31,14.36
04/14/2009,1300,14.36,14.36,14.30,14.32
04/14/2009,1400,14.31,14.39,14.26,14.37
04/14/2009,1500,14.37,14.40,14.31,14.36
04/14/2009,1600,14.37,14.39,14.25,14.26
04/14/2009,1700,14.26,14.34,14.23,14.32
04/14/2009,1800,14.32,14.39,14.30,14.37
04/14/2009,1900,14.37,14.48,14.36,14.47
04/14/2009,2000,14.47,14.48,14.43,14.46
04/14/2009,2100,14.46,14.47,14.37,14.39
04/14/2009,2200,14.39,14.40,14.35,14.37
04/14/2009,2300,14.39,14.44,14.37,14.42
04/15/2009,100,14.41,14.43,14.39,14.39
04/15/2009,200,14.40,14.40,14.37,14.37
04/15/2009,300,14.38,14.41,14.38,14.40
04/15/2009,400,14.40,14.41,14.40,14.40
04/15/2009,500,14.40,14.41,14.39,14.41
04/15/2009,600,14.41,14.41,14.40,14.40
04/15/2009,700,14.41,14.43,14.40,14.43
04/15/2009,800,14.42,14.44,14.41,14.43
04/15/2009,900,14.43,14.44,14.40,14.41
04/15/2009,1000,14.41,14.41,14.34,14.38
04/15/2009,1100,14.38,14.40,14.37,14.38
04/15/2009,1200,14.39,14.40,14.33,14.39
04/15/2009,1300,14.40,14.61,14.40,14.55
04/15/2009,1400,14.56,14.60,14.49,14.51
04/15/2009,1500,14.52,14.59,14.40,14.46
04/15/2009,1600,14.45,14.49,14.40,14.48
04/15/2009,1700,14.48,14.48,14.37,14.44
04/15/2009,1800,14.44,14.48,14.40,14.47
04/15/2009,1900,14.48,14.51,14.45,14.46
04/15/2009,2000,14.47,14.51,14.46,14.48
04/15/2009,2100,14.48,14.48,14.40,14.43
04/15/2009,2200,14.41,14.45,14.38,14.40
04/15/2009,2300,14.40,14.47,14.40,14.46
04/16/2009,100,14.44,14.46,14.42,14.42
04/16/2009,200,14.42,14.45,14.42,14.43
04/16/2009,300,14.43,14.43,14.35,14.39
04/16/2009,400,14.39,14.40,14.36,14.40
04/16/2009,500,14.39,14.40,14.36,14.40
04/16/2009,600,14.40,14.40,14.37,14.39
04/16/2009,700,14.39,14.43,14.37,14.40
04/16/2009,800,14.40,14.43,14.40,14.42
04/16/2009,900,14.42,14.45,14.41,14.45
04/16/2009,1000,14.44,14.48,14.43,14.48
04/16/2009,1100,14.47,14.47,14.40,14.43
04/16/2009,1200,14.43,14.45,14.35,14.36
04/16/2009,1300,14.36,14.39,14.35,14.35
04/16/2009,1400,14.36,14.36,14.24,14.31
04/16/2009,1500,14.31,14.41,14.27,14.30
04/16/2009,1600,14.30,14.34,13.99,14.02
04/16/2009,1700,14.02,14.07,13.90,13.93
04/16/2009,1800,13.92,13.97,13.87,13.97
04/16/2009,1900,13.97,13.97,13.85,13.93
04/16/2009,2000,13.94,13.96,13.91,13.93
04/16/2009,2100,13.92,13.95,13.84,13.88
04/16/2009,2200,13.88,13.89,13.81,13.87
04/16/2009,2300,13.88,13.91,13.87,13.89
04/17/2009,100,13.92,13.94,13.90,13.90
04/17/2009,200,13.89,13.91,13.86,13.89
04/17/2009,300,13.90,13.91,13.89,13.90
04/17/2009,400,13.90,13.90,13.87,13.89
04/17/2009,500,13.89,13.90,13.89,13.90
04/17/2009,600,13.90,13.91,13.90,13.90
04/17/2009,700,13.90,13.90,13.82,13.88
04/17/2009,800,13.87,13.87,13.81,13.84
04/17/2009,900,13.85,13.87,13.82,13.86
04/17/2009,1000,13.87,13.88,13.85,13.86
04/17/2009,1100,13.86,13.88,13.72,13.73
04/17/2009,1200,13.73,13.78,13.72,13.74
04/17/2009,1300,13.74,13.74,13.65,13.65
04/17/2009,1400,13.66,13.66,13.52,13.63
04/17/2009,1500,13.62,13.73,13.60,13.65
04/17/2009,1600,13.65,13.70,13.62,13.66
04/17/2009,1700,13.65,13.71,13.59,13.61
04/17/2009,1800,13.61,13.65,13.59,13.60
04/17/2009,1900,13.60,13.60,13.48,13.51
04/17/2009,2000,13.51,13.52,13.46,13.51
04/17/2009,2100,13.51,13.53,13.50,13.52
04/17/2009,2200,13.52,13.53,13.51,13.51
04/17/2009,2300,13.51,13.55,13.51,13.54
04/20/2009,100,13.54,13.57,13.41,13.54
04/20/2009,200,13.54,13.56,13.53,13.56
04/20/2009,300,13.56,13.56,13.48,13.48
04/20/2009,400,13.50,13.54,13.49,13.54
04/20/2009,500,13.52,13.57,13.51,13.56
04/20/2009,600,13.56,13.57,13.55,13.56
04/20/2009,700,13.57,13.59,13.53,13.56
04/20/2009,800,13.54,13.56,13.51,13.52
04/20/2009,900,13.52,13.55,13.52,13.55
04/20/2009,1000,13.55,13.63,13.55,13.61
04/20/2009,1100,13.61,13.78,13.60,13.69
04/20/2009,1200,13.69,13.80,13.68,13.73
04/20/2009,1300,13.73,13.74,13.68,13.70
04/20/2009,1400,13.70,13.74,13.68,13.72
04/20/2009,1500,13.72,13.84,13.70,13.78
04/20/2009,1600,13.77,13.78,13.69,13.73
04/20/2009,1700,13.73,13.85,13.70,13.79
04/20/2009,1800,13.79,13.81,13.72,13.76
04/20/2009,1900,13.74,13.84,13.73,13.77
04/20/2009,2000,13.77,13.82,13.72,13.75
04/20/2009,2100,13.75,13.77,13.71,13.76
04/20/2009,2200,13.75,13.76,13.71,13.72
04/20/2009,2300,13.72,13.75,13.71,13.73
04/21/2009,100,13.74,13.79,13.72,13.75
04/21/2009,200,13.77,13.79,13.74,13.74
04/21/2009,300,13.74,13.84,13.74,13.82
04/21/2009,400,13.82,13.82,13.81,13.82
04/21/2009,500,13.81,13.84,13.80,13.84
04/21/2009,600,13.82,13.84,13.82,13.84
04/21/2009,700,13.82,13.82,13.80,13.81
04/21/2009,800,13.80,13.84,13.79,13.83
04/21/2009,900,13.82,13.89,13.77,13.81
04/21/2009,1000,13.81,13.89,13.78,13.87
04/21/2009,1100,13.85,13.87,13.82,13.84
04/21/2009,1200,13.85,13.87,13.84,13.85
04/21/2009,1300,13.85,13.86,13.78,13.79
04/21/2009,1400,13.79,13.87,13.79,13.86
04/21/2009,1500,13.86,13.92,13.83,13.85
04/21/2009,1600,13.85,13.87,13.73,13.78
04/21/2009,1700,13.77,13.81,13.66,13.74
04/21/2009,1800,13.74,13.75,13.65,13.71
04/21/2009,1900,13.71,13.74,13.70,13.72
04/21/2009,2000,13.72,13.78,13.66,13.71
04/21/2009,2100,13.71,13.71,13.55,13.65
04/21/2009,2200,13.64,13.70,13.64,13.69
04/21/2009,2300,13.69,13.72,13.66,13.69
04/22/2009,100,13.71,13.71,13.70,13.70
04/22/2009,200,13.70,13.73,13.70,13.72
04/22/2009,300,13.72,13.74,13.72,13.73
04/22/2009,400,13.72,13.72,13.69,13.70
04/22/2009,500,13.69,13.70,13.68,13.68
04/22/2009,600,13.68,13.73,13.68,13.73
04/22/2009,700,13.73,13.73,13.68,13.69
04/22/2009,800,13.69,13.77,13.69,13.77
04/22/2009,900,13.76,13.78,13.73,13.75
04/22/2009,1000,13.76,13.84,13.75,13.80
04/22/2009,1100,13.80,13.81,13.75,13.80
04/22/2009,1200,13.79,13.81,13.76,13.79
04/22/2009,1300,13.78,13.80,13.76,13.77
04/22/2009,1400,13.77,13.80,13.69,13.73
04/22/2009,1500,13.73,13.86,13.73,13.82
04/22/2009,1600,13.82,13.88,13.78,13.85
04/22/2009,1700,13.84,13.99,13.82,13.95
04/22/2009,1800,13.95,13.95,13.86,13.89
04/22/2009,1900,13.89,13.96,13.88,13.92
04/22/2009,2000,13.92,14.02,13.91,14.01
04/22/2009,2100,14.00,14.02,13.95,13.98
04/22/2009,2200,13.97,13.98,13.94,13.95
04/22/2009,2300,13.97,13.98,13.95,13.96
04/23/2009,100,13.97,14.00,13.97,13.97
04/23/2009,200,13.98,14.14,13.98,14.09
04/23/2009,300,14.10,14.15,14.06,14.14
04/23/2009,400,14.14,14.14,14.08,14.09
04/23/2009,500,14.09,14.11,14.07,14.10
04/23/2009,600,14.09,14.10,14.07,14.07
04/23/2009,700,14.10,14.10,14.05,14.06
04/23/2009,800,14.05,14.07,13.99,14.03
04/23/2009,900,14.03,14.09,14.03,14.09
04/23/2009,1000,14.09,14.11,14.04,14.10
04/23/2009,1100,14.09,14.12,14.06,14.07
04/23/2009,1200,14.07,14.11,14.06,14.09
04/23/2009,1300,14.09,14.09,14.05,14.05
04/23/2009,1400,14.06,14.12,14.04,14.10
04/23/2009,1500,14.09,14.14,14.05,14.11
04/23/2009,1600,14.11,14.13,13.99,14.08
04/23/2009,1700,14.08,14.55,14.07,14.44
04/23/2009,1800,14.44,14.49,14.41,14.46
04/23/2009,1900,14.46,14.50,14.44,14.44
04/23/2009,2000,14.44,14.47,14.40,14.47
04/23/2009,2100,14.47,14.49,14.45,14.48
04/23/2009,2200,14.47,14.48,14.40,14.40
04/23/2009,2300,14.41,14.45,14.40,14.45
04/24/2009,100,14.44,14.48,14.43,14.47
04/24/2009,200,14.47,14.47,14.43,14.46
04/24/2009,300,14.44,14.45,14.44,14.44
04/24/2009,400,14.44,14.44,14.40,14.40
04/24/2009,500,14.42,14.42,14.41,14.41
04/24/2009,600,14.42,14.42,14.34,14.39
04/24/2009,700,14.39,14.53,14.39,14.49
04/24/2009,800,14.50,14.51,14.47,14.49
04/24/2009,900,14.49,14.55,14.48,14.54
04/24/2009,1000,14.54,14.56,14.52,14.52
04/24/2009,1100,14.53,14.55,14.44,14.47
04/24/2009,1200,14.47,14.48,14.37,14.43
04/24/2009,1300,14.43,14.51,14.41,14.44
04/24/2009,1400,14.44,14.46,14.39,14.45
04/24/2009,1500,14.44,14.63,14.37,14.55
04/24/2009,1600,14.54,14.59,14.52,14.57
04/24/2009,1700,14.56,14.56,14.44,14.45
04/24/2009,1800,14.45,14.54,14.44,14.53
04/24/2009,1900,14.53,14.61,14.52,14.57
04/24/2009,2000,14.58,14.61,14.50,14.58
04/24/2009,2100,14.59,14.60,14.55,14.55
04/24/2009,2200,14.54,14.56,14.52,14.55
04/24/2009,2300,14.55,14.57,14.54,14.54
04/27/2009,100,14.58,14.85,14.58,14.84
04/27/2009,200,14.82,14.93,14.79,14.86
04/27/2009,300,14.84,14.87,14.82,14.84
04/27/2009,400,14.83,14.83,14.77,14.78
04/27/2009,500,14.79,14.79,14.77,14.78
04/27/2009,600,14.77,14.82,14.77,14.82
04/27/2009,700,14.80,14.81,14.74,14.75
04/27/2009,800,14.74,14.77,14.66,14.75
04/27/2009,900,14.76,14.81,14.70,14.73
04/27/2009,1000,14.73,14.76,14.70,14.73
04/27/2009,1100,14.73,14.75,14.66,14.68
04/27/2009,1200,14.69,14.71,14.66,14.69
04/27/2009,1300,14.69,14.72,14.66,14.67
04/27/2009,1400,14.68,14.69,14.64,14.68
04/27/2009,1500,14.69,14.71,14.56,14.57
04/27/2009,1600,14.56,14.72,14.54,14.68
04/27/2009,1700,14.68,14.73,14.57,14.60
04/27/2009,1800,14.59,14.66,14.52,14.66
04/27/2009,1900,14.66,14.67,14.62,14.66
04/27/2009,2000,14.66,14.67,14.57,14.57
04/27/2009,2100,14.57,14.63,14.48,14.52
04/27/2009,2200,14.52,14.53,14.46,14.52
04/27/2009,2300,14.49,14.59,14.48,14.57
04/28/2009,100,14.56,14.56,14.51,14.52
04/28/2009,200,14.52,14.57,14.52,14.55
04/28/2009,300,14.54,14.64,14.36,14.36
04/28/2009,400,14.39,14.43,14.36,14.43
04/28/2009,500,14.41,14.44,14.40,14.44
04/28/2009,600,14.42,14.42,14.37,14.40
04/28/2009,700,14.39,14.40,14.32,14.39
04/28/2009,800,14.37,14.40,14.36,14.38
04/28/2009,900,14.38,14.40,14.36,14.36
04/28/2009,1000,14.36,14.38,14.32,14.36
04/28/2009,1100,14.36,14.37,14.32,14.35
04/28/2009,1200,14.35,14.39,14.35,14.38
04/28/2009,1300,14.38,14.40,14.21,14.22
04/28/2009,1400,14.22,14.33,14.20,14.28
04/28/2009,1500,14.29,14.29,14.02,14.07
04/28/2009,1600,14.07,14.12,14.05,14.09
04/28/2009,1700,14.10,14.15,14.03,14.06
04/28/2009,1800,14.06,14.10,14.04,14.10
04/28/2009,1900,14.09,14.15,14.06,14.15
04/28/2009,2000,14.15,14.16,14.08,14.13
04/28/2009,2100,14.13,14.16,14.12,14.15
04/28/2009,2200,14.15,14.16,14.11,14.13
04/28/2009,2300,14.13,14.15,14.13,14.14
04/29/2009,100,14.13,14.13,14.12,14.12
04/29/2009,200,14.13,14.13,14.08,14.11
04/29/2009,300,14.07,14.12,14.07,14.12
04/29/2009,400,14.14,14.14,14.12,14.13
04/29/2009,500,14.13,14.14,14.12,14.12
04/29/2009,600,14.14,14.18,14.14,14.18
04/29/2009,700,14.18,14.18,14.15,14.15
04/29/2009,800,14.15,14.18,14.14,14.16
04/29/2009,900,14.17,14.24,14.16,14.21
04/29/2009,1000,14.21,14.23,14.15,14.19
04/29/2009,1100,14.19,14.21,14.16,14.21
04/29/2009,1200,14.20,14.21,14.15,14.20
04/29/2009,1300,14.18,14.21,14.17,14.19
04/29/2009,1400,14.18,14.24,14.16,14.24
04/29/2009,1500,14.24,14.40,14.21,14.36
04/29/2009,1600,14.35,14.35,14.25,14.31
04/29/2009,1700,14.31,14.43,14.31,14.39
04/29/2009,1800,14.39,14.48,14.37,14.44
04/29/2009,1900,14.44,14.45,14.40,14.43
04/29/2009,2000,14.44,14.45,14.42,14.45
04/29/2009,2100,14.45,14.49,14.33,14.46
04/29/2009,2200,14.47,14.47,14.41,14.43
04/29/2009,2300,14.42,14.43,14.41,14.41
04/30/2009,100,14.46,14.47,14.38,14.38
04/30/2009,200,14.38,14.39,14.34,14.34
04/30/2009,300,14.34,14.36,14.27,14.35
04/30/2009,400,14.34,14.38,14.34,14.36
04/30/2009,500,14.36,14.37,14.35,14.36
04/30/2009,600,14.36,14.38,14.36,14.38
04/30/2009,700,14.35,14.36,14.34,14.36
04/30/2009,800,14.36,14.38,14.33,14.38
04/30/2009,900,14.35,14.47,14.34,14.45
04/30/2009,1000,14.46,14.48,14.42,14.45
04/30/2009,1100,14.43,14.44,14.41,14.43
04/30/2009,1200,14.43,14.45,14.20,14.34
04/30/2009,1300,14.35,14.38,14.22,14.24
04/30/2009,1400,14.24,14.35,14.24,14.31
04/30/2009,1500,14.33,14.33,13.99,14.02
04/30/2009,1600,14.02,14.08,13.93,14.03
04/30/2009,1700,14.03,14.05,13.85,13.90
04/30/2009,1800,13.90,14.06,13.90,14.04
04/30/2009,1900,14.04,14.14,14.02,14.11
04/30/2009,2000,14.10,14.14,13.94,14.07
04/30/2009,2100,14.07,14.07,14.03,14.05
04/30/2009,2200,14.05,14.07,14.01,14.02
04/30/2009,2300,14.02,14.04,14.01,14.03
05/01/2009,100,14.03,14.03,13.98,14.01
05/01/2009,200,14.01,14.02,13.99,14.02
05/01/2009,300,14.01,14.01,13.87,13.94
05/01/2009,400,13.93,14.06,13.93,13.98
05/01/2009,500,13.98,14.02,13.98,14.01
05/01/2009,600,13.98,13.98,13.98,13.98
05/01/2009,700,14.00,14.01,13.99,13.99
05/01/2009,800,14.01,14.01,13.98,14.00
05/01/2009,900,13.99,14.02,13.98,14.01
05/01/2009,1000,14.00,14.01,13.91,13.95
05/01/2009,1100,13.96,13.96,13.89,13.90
05/01/2009,1200,13.90,13.91,13.86,13.90
05/01/2009,1300,13.90,13.91,13.89,13.91
05/01/2009,1400,13.90,13.91,13.69,13.90
05/01/2009,1500,13.90,13.93,13.83,13.93
05/01/2009,1600,13.92,13.99,13.91,13.95
05/01/2009,1700,13.96,14.10,13.94,14.08
05/01/2009,1800,14.08,14.12,14.02,14.09
05/01/2009,1900,14.09,14.28,14.08,14.19
05/01/2009,2000,14.20,14.25,14.13,14.13
05/01/2009,2100,14.12,14.16,14.12,14.12
05/01/2009,2200,14.12,14.12,14.07,14.12
05/01/2009,2300,14.13,14.17,14.13,14.16
05/04/2009,100,14.16,14.19,14.10,14.19
05/04/2009,200,14.19,14.19,14.16,14.16
05/04/2009,300,14.16,14.16,14.10,14.11
05/04/2009,400,14.13,14.21,14.11,14.20
05/04/2009,500,14.21,14.23,14.18,14.23
05/04/2009,600,14.23,14.24,14.21,14.21
05/04/2009,700,14.20,14.25,14.19,14.25
05/04/2009,800,14.25,14.30,14.25,14.27
05/04/2009,900,14.28,14.33,14.28,14.30
05/04/2009,1000,14.30,14.33,14.30,14.30
05/04/2009,1100,14.31,14.32,14.28,14.29
05/04/2009,1200,14.29,14.31,14.25,14.26
05/04/2009,1300,14.27,14.31,14.23,14.24
05/04/2009,1400,14.23,14.26,14.21,14.25
05/04/2009,1500,14.24,14.27,14.13,14.17
05/04/2009,1600,14.17,14.63,14.16,14.55
05/04/2009,1700,14.55,14.69,14.54,14.65
05/04/2009,1800,14.65,14.75,14.65,14.68
05/04/2009,1900,14.68,14.79,14.67,14.77
05/04/2009,2000,14.77,14.82,14.70,14.73
05/04/2009,2100,14.73,14.76,14.70,14.72
05/04/2009,2200,14.71,14.71,14.64,14.69
05/04/2009,2300,14.69,14.71,14.67,14.69
05/05/2009,100,14.71,14.75,14.69,14.73
05/05/2009,200,14.74,14.76,14.73,14.75
05/05/2009,300,14.74,14.75,14.71,14.71
05/05/2009,400,14.73,14.79,14.71,14.75
05/05/2009,500,14.75,14.76,14.73,14.76
05/05/2009,600,14.76,14.80,14.76,14.76
05/05/2009,700,14.75,14.77,14.73,14.74
05/05/2009,800,14.73,14.73,14.66,14.70
05/05/2009,900,14.69,14.74,14.67,14.67
05/05/2009,1000,14.69,14.71,14.67,14.70
05/05/2009,1100,14.69,14.77,14.69,14.76
05/05/2009,1200,14.76,14.76,14.69,14.71
05/05/2009,1300,14.71,14.73,14.69,14.72
05/05/2009,1400,14.71,15.08,14.70,15.08
05/05/2009,1500,15.08,15.28,15.00,15.23
05/05/2009,1600,15.23,15.23,15.13,15.17
05/05/2009,1700,15.18,15.18,15.10,15.12
05/05/2009,1800,15.12,15.13,15.00,15.09
05/05/2009,1900,15.09,15.12,15.06,15.10
05/05/2009,2000,15.10,15.14,15.00,15.01
05/05/2009,2100,15.01,15.04,14.90,14.98
05/05/2009,2200,14.98,15.06,14.97,15.00
05/05/2009,2300,15.00,15.03,14.97,14.99
05/06/2009,100,14.97,15.02,14.93,15.00
05/06/2009,200,14.99,15.01,14.96,14.99
05/06/2009,300,14.99,15.04,14.98,15.01
05/06/2009,400,15.01,15.04,15.00,15.02
05/06/2009,500,15.02,15.02,14.97,14.98
05/06/2009,600,14.97,14.98,14.93,14.95
05/06/2009,700,14.95,15.00,14.95,14.99
05/06/2009,800,14.99,15.11,14.98,15.05
05/06/2009,900,15.06,15.11,15.05,15.07
05/06/2009,1000,15.05,15.10,14.99,15.10
05/06/2009,1100,15.10,15.14,15.09,15.10
05/06/2009,1200,15.10,15.11,15.07,15.09
05/06/2009,1300,15.09,15.10,15.06,15.09
05/06/2009,1400,15.08,15.25,15.07,15.22
05/06/2009,1500,15.23,15.40,15.16,15.31
05/06/2009,1600,15.31,15.46,15.31,15.41
05/06/2009,1700,15.41,15.50,15.37,15.49
05/06/2009,1800,15.48,15.49,15.32,15.38
05/06/2009,1900,15.38,15.50,15.36,15.43
05/06/2009,2000,15.43,15.44,15.34,15.41
05/06/2009,2100,15.41,15.43,15.37,15.39
05/06/2009,2200,15.39,15.41,15.35,15.38
05/06/2009,2300,15.38,15.40,15.34,15.40
05/07/2009,100,15.40,15.43,15.38,15.39
05/07/2009,200,15.38,15.38,15.33,15.35
05/07/2009,300,15.34,15.42,15.34,15.41
05/07/2009,400,15.40,15.43,15.40,15.43
05/07/2009,500,15.42,15.42,15.39,15.40
05/07/2009,600,15.40,15.40,15.38,15.38
05/07/2009,700,15.38,15.41,15.37,15.41
05/07/2009,800,15.41,15.54,15.41,15.52
05/07/2009,900,15.52,15.53,15.47,15.48
05/07/2009,1000,15.48,15.54,15.48,15.50
05/07/2009,1100,15.50,15.54,15.50,15.52
05/07/2009,1200,15.52,15.65,15.52,15.64
05/07/2009,1300,15.64,15.69,15.59,15.66
05/07/2009,1400,15.66,15.77,15.61,15.67
05/07/2009,1500,15.68,15.81,15.63,15.72
05/07/2009,1600,15.72,15.73,15.50,15.51
05/07/2009,1700,15.51,15.51,15.33,15.46
05/07/2009,1800,15.46,15.49,15.35,15.47
05/07/2009,1900,15.47,15.54,15.42,15.51
05/07/2009,2000,15.51,15.76,15.49,15.59
05/07/2009,2100,15.60,15.61,15.54,15.57
05/07/2009,2200,15.56,15.56,15.47,15.48
05/07/2009,2300,15.48,15.51,15.47,15.51
05/08/2009,100,15.50,15.51,15.44,15.48
05/08/2009,200,15.48,15.54,15.48,15.54
05/08/2009,300,15.54,15.59,15.50,15.57
05/08/2009,400,15.56,15.57,15.53,15.53
05/08/2009,500,15.53,15.54,15.51,15.51
05/08/2009,600,15.51,15.51,15.47,15.48
05/08/2009,700,15.47,15.57,15.46,15.57
05/08/2009,800,15.57,15.64,15.56,15.61
05/08/2009,900,15.60,15.68,15.58,15.63
05/08/2009,1000,15.61,15.64,15.59,15.59
05/08/2009,1100,15.59,15.61,15.54,15.56
05/08/2009,1200,15.56,15.64,15.56,15.62
05/08/2009,1300,15.62,15.64,15.56,15.63
05/08/2009,1400,15.61,15.62,15.50,15.54
05/08/2009,1500,15.53,15.73,15.53,15.62
05/08/2009,1600,15.62,15.64,15.57,15.59
05/08/2009,1700,15.58,15.58,15.46,15.55
05/08/2009,1800,15.56,15.60,15.53,15.53
05/08/2009,1900,15.53,15.63,15.49,15.58
05/08/2009,2000,15.58,15.63,15.58,15.62
05/08/2009,2100,15.61,15.66,15.60,15.65
05/08/2009,2200,15.64,15.66,15.62,15.65
05/08/2009,2300,15.65,15.67,15.64,15.67
05/11/2009,100,15.67,15.67,15.64,15.67
05/11/2009,200,15.67,15.68,15.65,15.68
05/11/2009,300,15.68,15.70,15.66,15.68
05/11/2009,400,15.67,15.67,15.62,15.62
05/11/2009,500,15.63,15.66,15.62,15.63
05/11/2009,600,15.63,15.66,15.62,15.65
05/11/2009,700,15.65,15.66,15.64,15.66
05/11/2009,800,15.66,15.70,15.65,15.68
05/11/2009,900,15.67,15.68,15.63,15.64
05/11/2009,1000,15.64,15.64,15.58,15.60
05/11/2009,1100,15.60,15.62,15.58,15.59
05/11/2009,1200,15.59,15.59,15.52,15.56
05/11/2009,1300,15.56,15.58,15.54,15.54
05/11/2009,1400,15.56,15.56,15.40,15.45
05/11/2009,1500,15.45,15.50,15.34,15.48
05/11/2009,1600,15.49,15.59,15.48,15.50
05/11/2009,1700,15.49,15.66,15.49,15.60
05/11/2009,1800,15.59,15.61,15.58,15.59
05/11/2009,1900,15.59,15.59,15.51,15.58
05/11/2009,2000,15.58,15.59,15.54,15.58
05/11/2009,2100,15.58,15.60,15.58,15.60
05/11/2009,2200,15.60,15.63,15.59,15.61
05/11/2009,2300,15.61,15.62,15.60,15.61
05/12/2009,100,15.60,15.60,15.58,15.59
05/12/2009,200,15.59,15.59,15.58,15.59
05/12/2009,300,15.59,15.61,15.57,15.57
05/12/2009,400,15.58,15.58,15.55,15.56
05/12/2009,500,15.57,15.58,15.56,15.56
05/12/2009,600,15.56,15.58,15.55,15.57
05/12/2009,700,15.58,15.58,15.54,15.55
05/12/2009,800,15.55,15.56,15.54,15.54
05/12/2009,900,15.55,15.56,15.50,15.53
05/12/2009,1000,15.53,15.63,15.52,15.62
05/12/2009,1100,15.62,15.91,15.62,15.79
05/12/2009,1200,15.79,15.94,15.79,15.88
05/12/2009,1300,15.88,15.89,15.81,15.82
05/12/2009,1400,15.81,15.98,15.76,15.97
05/12/2009,1500,15.97,16.00,15.83,15.85
05/12/2009,1600,15.85,15.89,15.79,15.86
05/12/2009,1700,15.86,15.87,15.75,15.84
05/12/2009,1800,15.84,15.91,15.82,15.82
05/12/2009,1900,15.82,15.87,15.79,15.87
05/12/2009,2000,15.87,15.91,15.87,15.91
05/12/2009,2100,15.91,15.93,15.86,15.88
05/12/2009,2200,15.90,15.92,15.88,15.89
05/12/2009,2300,15.90,15.92,15.89,15.89
05/13/2009,100,15.88,15.93,15.88,15.93
05/13/2009,200,15.91,16.02,15.91,15.96
05/13/2009,300,15.95,16.03,15.95,15.99
05/13/2009,400,15.98,16.00,15.95,15.97
05/13/2009,500,15.96,15.98,15.96,15.98
05/13/2009,600,15.97,15.98,15.96,15.96
05/13/2009,700,15.96,15.97,15.93,15.97
05/13/2009,800,15.98,16.01,15.96,16.00
05/13/2009,900,16.00,16.01,15.95,15.95
05/13/2009,1000,15.95,15.98,15.94,15.98
05/13/2009,1100,15.97,15.98,15.94,15.94
05/13/2009,1200,15.94,15.96,15.88,15.88
05/13/2009,1300,15.88,15.90,15.81,15.82
05/13/2009,1400,15.82,15.83,15.72,15.74
05/13/2009,1500,15.73,15.79,15.60,15.66
05/13/2009,1600,15.66,15.70,15.54,15.65
05/13/2009,1700,15.66,15.87,15.64,15.79
05/13/2009,1800,15.79,15.84,15.71,15.79
05/13/2009,1900,15.79,15.83,15.66,15.67
05/13/2009,2000,15.67,15.74,15.62,15.67
05/13/2009,2100,15.67,15.69,15.63,15.69
05/13/2009,2200,15.69,15.69,15.64,15.66
05/13/2009,2300,15.66,15.67,15.61,15.61
05/14/2009,100,15.65,15.66,15.63,15.65
05/14/2009,200,15.65,15.66,15.60,15.62
05/14/2009,300,15.61,15.66,15.60,15.61
05/14/2009,400,15.62,15.64,15.62,15.62
05/14/2009,500,15.62,15.64,15.62,15.63
05/14/2009,600,15.63,15.64,15.62,15.64
05/14/2009,700,15.62,15.66,15.61,15.63
05/14/2009,800,15.63,15.65,15.60,15.64
05/14/2009,900,15.65,15.65,15.52,15.53
05/14/2009,1000,15.53,15.53,15.37,15.46
05/14/2009,1100,15.47,15.49,15.43,15.48
05/14/2009,1200,15.48,15.48,15.41,15.48
05/14/2009,1300,15.47,15.50,15.44,15.49
05/14/2009,1400,15.50,15.54,15.47,15.50
05/14/2009,1500,15.50,15.58,15.43,15.52
05/14/2009,1600,15.52,15.63,15.48,15.57
05/14/2009,1700,15.56,15.63,15.56,15.63
05/14/2009,1800,15.63,15.71,15.61,15.66
05/14/2009,1900,15.66,15.75,15.62,15.68
05/14/2009,2000,15.68,15.73,15.67,15.70
05/14/2009,2100,15.70,15.75,15.70,15.71
05/14/2009,2200,15.72,15.73,15.69,15.70
05/14/2009,2300,15.71,15.72,15.70,15.72
05/15/2009,100,15.71,15.75,15.70,15.72
05/15/2009,200,15.71,15.73,15.70,15.73
05/15/2009,300,15.72,15.72,15.70,15.70
05/15/2009,400,15.70,15.72,15.68,15.69
05/15/2009,500,15.71,15.72,15.71,15.72
05/15/2009,600,15.73,15.73,15.70,15.70
05/15/2009,700,15.74,15.75,15.70,15.74
05/15/2009,800,15.74,15.78,15.72,15.74
05/15/2009,900,15.74,15.76,15.67,15.70
05/15/2009,1000,15.70,15.72,15.67,15.72
05/15/2009,1100,15.72,15.74,15.67,15.68
05/15/2009,1200,15.68,15.70,15.65,15.67
05/15/2009,1300,15.66,15.66,15.59,15.59
05/15/2009,1400,15.58,15.71,15.58,15.65
05/15/2009,1500,15.66,15.66,15.52,15.57
05/15/2009,1600,15.57,15.64,15.53,15.62
05/15/2009,1700,15.62,15.82,15.58,15.78
05/15/2009,1800,15.78,15.85,15.71,15.71
05/15/2009,1900,15.70,15.73,15.63,15.64
05/15/2009,2000,15.64,15.71,15.60,15.60
05/15/2009,2100,15.62,15.65,15.59,15.62
05/15/2009,2200,15.63,15.70,15.63,15.66
05/15/2009,2300,15.66,15.67,15.62,15.64
05/18/2009,100,15.64,15.64,15.56,15.63
05/18/2009,200,15.62,15.66,15.62,15.63
05/18/2009,300,15.62,15.64,15.54,15.56
05/18/2009,400,15.56,15.61,15.56,15.60
05/18/2009,500,15.59,15.59,15.57,15.57
05/18/2009,600,15.57,15.61,15.56,15.61
05/18/2009,700,15.60,15.74,15.60,15.69
05/18/2009,800,15.69,15.74,15.67,15.68
05/18/2009,900,15.68,15.72,15.66,15.67
05/18/2009,1000,15.67,15.74,15.66,15.67
05/18/2009,1100,15.67,15.67,15.57,15.58
05/18/2009,1200,15.57,15.64,15.57,15.62
05/18/2009,1300,15.63,15.63,15.57,15.57
05/18/2009,1400,15.57,15.57,15.39,15.51
05/18/2009,1500,15.52,15.62,15.43,15.52
05/18/2009,1600,15.52,15.59,15.29,15.39
05/18/2009,1700,15.39,15.45,15.34,15.44
05/18/2009,1800,15.45,15.49,15.42,15.48
05/18/2009,1900,15.48,15.49,15.43,15.47
05/18/2009,2000,15.47,15.51,15.43,15.45
05/18/2009,2100,15.44,15.49,15.43,15.48
05/18/2009,2200,15.48,15.50,15.44,15.48
05/18/2009,2300,15.46,15.47,15.37,15.41
05/19/2009,100,15.40,15.44,15.39,15.42
05/19/2009,200,15.42,15.49,15.41,15.46
05/19/2009,300,15.47,15.51,15.43,15.50
05/19/2009,400,15.50,15.50,15.48,15.48
05/19/2009,500,15.48,15.51,15.48,15.49
05/19/2009,600,15.49,15.49,15.47,15.48
05/19/2009,700,15.49,15.52,15.49,15.52
05/19/2009,800,15.52,15.52,15.50,15.52
05/19/2009,900,15.52,15.54,15.48,15.50
05/19/2009,1000,15.50,15.54,15.48,15.52
05/19/2009,1100,15.52,15.55,15.51,15.54
05/19/2009,1200,15.54,15.54,15.47,15.54
05/19/2009,1300,15.53,15.63,15.52,15.60
05/19/2009,1400,15.59,15.60,15.55,15.59
05/19/2009,1500,15.59,15.70,15.57,15.61
05/19/2009,1600,15.62,15.74,15.59,15.69
05/19/2009,1700,15.69,15.74,15.66,15.72
05/19/2009,1800,15.72,15.73,15.68,15.72
05/19/2009,1900,15.71,15.80,15.71,15.75
05/19/2009,2000,15.76,15.93,15.74,15.90
05/19/2009,2100,15.91,15.96,15.87,15.91
05/19/2009,2200,15.90,15.91,15.85,15.86
05/19/2009,2300,15.85,15.85,15.82,15.85
05/20/2009,100,15.86,15.86,15.82,15.83
05/20/2009,200,15.84,15.88,15.83,15.86
05/20/2009,300,15.86,15.87,15.83,15.83
05/20/2009,400,15.83,15.84,15.78,15.78
05/20/2009,500,15.78,15.81,15.77,15.79
05/20/2009,600,15.80,15.81,15.76,15.78
05/20/2009,700,15.78,15.82,15.78,15.80
05/20/2009,800,15.81,15.85,15.80,15.83
05/20/2009,900,15.83,15.85,15.82,15.82
05/20/2009,1000,15.82,15.91,15.81,15.90
05/20/2009,1100,15.89,15.94,15.87,15.88
05/20/2009,1200,15.89,15.91,15.85,15.85
05/20/2009,1300,15.85,15.98,15.82,15.97
05/20/2009,1400,15.98,15.99,15.93,15.98
05/20/2009,1500,15.98,15.99,15.86,15.88
05/20/2009,1600,15.88,16.05,15.87,16.02
05/20/2009,1700,16.01,16.05,15.98,15.99
05/20/2009,1800,15.99,16.05,15.97,15.98
05/20/2009,1900,15.98,16.01,15.91,15.91
05/20/2009,2000,15.91,15.97,15.88,15.94
05/20/2009,2100,15.94,16.03,15.93,15.96
05/20/2009,2200,15.96,15.99,15.94,15.96
05/20/2009,2300,15.96,15.98,15.93,15.96
05/21/2009,100,15.92,15.94,15.90,15.93
05/21/2009,200,15.91,15.93,15.90,15.92
05/21/2009,300,15.93,15.95,15.89,15.93
05/21/2009,400,15.94,15.95,15.92,15.93
05/21/2009,500,15.93,16.11,15.92,16.07
05/21/2009,600,16.06,16.07,16.03,16.05
05/21/2009,700,16.04,16.04,16.01,16.02
05/21/2009,800,16.02,16.06,16.02,16.05
05/21/2009,900,16.05,16.09,16.04,16.07
05/21/2009,1000,16.07,16.09,15.94,15.98
05/21/2009,1100,15.98,16.02,15.92,15.94
05/21/2009,1200,15.94,15.96,15.91,15.93
05/21/2009,1300,15.93,15.96,15.87,15.93
05/21/2009,1400,15.93,15.93,15.83,15.88
05/21/2009,1500,15.87,15.88,15.79,15.82
05/21/2009,1600,15.83,15.88,15.78,15.82
05/21/2009,1700,15.83,15.89,15.75,15.85
05/21/2009,1800,15.85,16.02,15.83,16.01
05/21/2009,1900,16.01,16.17,15.98,16.11
05/21/2009,2000,16.11,16.14,16.08,16.12
05/21/2009,2100,16.12,16.22,16.12,16.19
05/21/2009,2200,16.18,16.21,16.17,16.21
05/21/2009,2300,16.20,16.23,16.18,16.20
05/22/2009,100,16.21,16.21,16.14,16.19
05/22/2009,200,16.19,16.20,16.16,16.18
05/22/2009,300,16.16,16.21,16.15,16.20
05/22/2009,400,16.19,16.19,16.15,16.16
05/22/2009,500,16.17,16.17,16.16,16.16
05/22/2009,600,16.16,16.16,16.14,16.15
05/22/2009,700,16.15,16.17,16.13,16.14
05/22/2009,800,16.14,16.15,16.10,16.11
05/22/2009,900,16.11,16.16,16.10,16.13
05/22/2009,1000,16.13,16.15,16.10,16.10
05/22/2009,1100,16.11,16.14,16.09,16.12
05/22/2009,1200,16.12,16.15,16.12,16.15
05/22/2009,1300,16.15,16.39,16.14,16.31
05/22/2009,1400,16.32,16.48,16.26,16.44
05/22/2009,1500,16.43,16.52,16.35,16.36
05/22/2009,1600,16.36,16.45,16.30,16.33
05/22/2009,1700,16.33,16.42,16.32,16.36
05/22/2009,1800,16.36,16.40,16.29,16.34
05/22/2009,1900,16.34,16.36,16.32,16.33
05/22/2009,2000,16.33,16.37,16.31,16.35
05/22/2009,2100,16.35,16.37,16.33,16.33
05/22/2009,2200,16.34,16.37,16.34,16.37
05/22/2009,2300,16.35,16.38,16.34,16.36
05/25/2009,100,16.38,16.40,16.36,16.39
05/25/2009,200,16.40,16.43,16.40,16.40
05/25/2009,300,16.42,16.44,16.38,16.39
05/25/2009,400,16.41,16.41,16.38,16.38
05/25/2009,500,16.38,16.38,16.32,16.34
05/25/2009,600,16.34,16.35,16.32,16.35
05/25/2009,700,16.35,16.35,16.32,16.33
05/25/2009,800,16.33,16.35,16.25,16.30
05/25/2009,900,16.31,16.35,16.29,16.31
05/25/2009,1000,16.31,16.33,16.23,16.28
05/25/2009,1100,16.28,16.31,16.27,16.30
05/25/2009,1200,16.30,16.33,16.30,16.32
05/25/2009,1300,16.31,16.39,16.31,16.36
05/25/2009,1400,16.35,16.35,16.33,16.34
05/25/2009,1500,16.33,16.38,16.33,16.36
05/25/2009,1600,16.36,16.41,16.36,16.40
05/25/2009,1700,16.40,16.41,16.37,16.41
05/25/2009,1800,16.40,16.42,16.37,16.42
05/25/2009,1900,16.42,16.43,16.40,16.42
05/25/2009,2000,16.41,16.44,16.40,16.44
05/26/2009,100,16.42,16.42,16.37,16.38
05/26/2009,200,16.37,16.37,16.31,16.33
05/26/2009,300,16.35,16.38,16.33,16.33
05/26/2009,400,16.33,16.35,16.28,16.29
05/26/2009,500,16.31,16.32,16.27,16.29
05/26/2009,600,16.28,16.30,16.28,16.30
05/26/2009,700,16.30,16.33,16.28,16.31
05/26/2009,800,16.33,16.33,16.31,16.31
05/26/2009,900,16.32,16.32,16.20,16.21
05/26/2009,1000,16.21,16.26,16.21,16.24
05/26/2009,1100,16.24,16.25,16.17,16.21
05/26/2009,1200,16.20,16.20,16.04,16.11
05/26/2009,1300,16.11,16.11,15.99,16.00
05/26/2009,1400,16.00,16.11,15.97,16.11
05/26/2009,1500,16.11,16.22,16.09,16.13
05/26/2009,1600,16.13,16.18,16.08,16.15
05/26/2009,1700,16.15,16.31,16.12,16.27
05/26/2009,1800,16.27,16.34,16.24,16.32
05/26/2009,1900,16.32,16.35,16.28,16.30
05/26/2009,2000,16.30,16.33,16.25,16.29
05/26/2009,2100,16.29,16.31,16.26,16.26
05/26/2009,2200,16.25,16.29,16.24,16.26
05/26/2009,2300,16.27,16.31,16.27,16.28
05/27/2009,100,16.29,16.32,16.27,16.27
05/27/2009,200,16.27,16.27,16.05,16.19
05/27/2009,300,16.19,16.21,16.16,16.19
05/27/2009,400,16.19,16.20,16.14,16.17
05/27/2009,500,16.17,16.21,16.15,16.17
05/27/2009,600,16.18,16.20,16.16,16.20
05/27/2009,700,16.18,16.24,16.16,16.24
05/27/2009,800,16.23,16.23,16.19,16.19
05/27/2009,900,16.19,16.21,16.16,16.18
05/27/2009,1000,16.19,16.24,16.19,16.23
05/27/2009,1100,16.23,16.24,16.14,16.17
05/27/2009,1200,16.17,16.21,16.16,16.18
05/27/2009,1300,16.18,16.20,16.15,16.18
05/27/2009,1400,16.18,16.19,16.11,16.19
05/27/2009,1500,16.19,16.26,16.15,16.25
05/27/2009,1600,16.25,16.35,16.22,16.32
05/27/2009,1700,16.32,16.42,16.23,16.38
05/27/2009,1800,16.39,16.56,16.30,16.53
05/27/2009,1900,16.52,16.68,16.52,16.55
05/27/2009,2000,16.54,16.58,16.44,16.50
05/27/2009,2100,16.51,16.52,16.44,16.51
05/27/2009,2200,16.49,16.51,16.44,16.46
05/27/2009,2300,16.46,16.47,16.41,16.42
05/28/2009,100,16.45,16.45,16.37,16.39
05/28/2009,200,16.39,16.40,16.33,16.33
05/28/2009,300,16.35,16.36,16.33,16.35
05/28/2009,400,16.35,16.37,16.31,16.35
05/28/2009,500,16.35,16.38,16.33,16.34
05/28/2009,600,16.34,16.37,16.33,16.35
05/28/2009,700,16.34,16.37,16.33,16.37
05/28/2009,800,16.36,16.47,16.36,16.45
05/28/2009,900,16.45,16.47,16.37,16.41
05/28/2009,1000,16.42,16.53,16.41,16.48
05/28/2009,1100,16.49,16.50,16.46,16.50
05/28/2009,1200,16.50,16.52,16.48,16.48
05/28/2009,1300,16.48,16.58,16.47,16.56
05/28/2009,1400,16.57,16.58,16.50,16.52
05/28/2009,1500,16.53,16.75,16.50,16.68
05/28/2009,1600,16.68,16.86,16.68,16.78
05/28/2009,1700,16.79,16.94,16.70,16.89
05/28/2009,1800,16.89,16.93,16.86,16.87
05/28/2009,1900,16.87,16.88,16.83,16.85
05/28/2009,2000,16.85,16.86,16.79,16.80
05/28/2009,2100,16.80,16.85,16.79,16.83
05/28/2009,2200,16.84,16.84,16.78,16.81
05/28/2009,2300,16.81,16.84,16.78,16.81
05/29/2009,100,16.84,16.92,16.81,16.87
05/29/2009,200,16.88,16.88,16.86,16.86
05/29/2009,300,16.86,16.86,16.83,16.85
05/29/2009,400,16.86,16.98,16.86,16.98
05/29/2009,500,16.98,16.98,16.94,16.96
05/29/2009,600,16.96,16.96,16.92,16.96
05/29/2009,700,16.95,16.95,16.91,16.91
05/29/2009,800,16.91,17.03,16.89,17.01
05/29/2009,900,17.00,17.07,16.99,17.06
05/29/2009,1000,17.05,17.08,17.00,17.06
05/29/2009,1100,17.05,17.23,17.01,17.21
05/29/2009,1200,17.22,17.25,17.09,17.13
05/29/2009,1300,17.12,17.21,17.08,17.20
05/29/2009,1400,17.19,17.25,17.13,17.14
05/29/2009,1500,17.15,17.19,17.07,17.12
05/29/2009,1600,17.12,17.21,17.04,17.11
05/29/2009,1700,17.10,17.31,17.05,17.29
05/29/2009,1800,17.29,17.30,17.21,17.27
05/29/2009,1900,17.26,17.26,17.14,17.16
05/29/2009,2000,17.16,17.33,17.16,17.27
05/29/2009,2100,17.28,17.33,17.28,17.31
05/29/2009,2200,17.32,17.37,17.30,17.34
05/29/2009,2300,17.34,17.42,17.33,17.40
06/01/2009,100,17.43,17.46,17.35,17.40
06/01/2009,200,17.43,17.44,17.33,17.35
06/01/2009,300,17.34,17.43,17.33,17.43
06/01/2009,400,17.43,17.56,17.42,17.54
06/01/2009,500,17.53,17.55,17.48,17.50
06/01/2009,600,17.51,17.52,17.50,17.52
06/01/2009,700,17.53,17.58,17.49,17.58
06/01/2009,800,17.57,17.62,17.51,17.53
06/01/2009,900,17.53,17.56,17.41,17.51
06/01/2009,1000,17.52,17.61,17.47,17.56
06/01/2009,1100,17.57,17.63,17.57,17.58
06/01/2009,1200,17.58,17.63,17.55,17.61
06/01/2009,1300,17.61,17.62,17.52,17.54
06/01/2009,1400,17.54,17.58,17.47,17.57
06/01/2009,1500,17.57,17.63,17.42,17.46
06/01/2009,1600,17.46,17.53,17.39,17.43
06/01/2009,1700,17.44,17.49,17.24,17.24
06/01/2009,1800,17.24,17.37,17.20,17.36
06/01/2009,1900,17.35,17.40,17.30,17.32
06/01/2009,2000,17.32,17.41,17.28,17.38
06/01/2009,2100,17.38,17.41,17.27,17.27
06/01/2009,2200,17.27,17.31,17.25,17.25
06/01/2009,2300,17.25,17.27,17.23,17.24
06/02/2009,100,17.29,17.29,17.15,17.18
06/02/2009,200,17.18,17.22,17.17,17.22
06/02/2009,300,17.22,17.23,17.16,17.21
06/02/2009,400,17.21,17.27,17.21,17.27
06/02/2009,500,17.27,17.28,17.24,17.27
06/02/2009,600,17.27,17.30,17.26,17.29
06/02/2009,700,17.28,17.36,17.26,17.35
06/02/2009,800,17.35,17.36,17.28,17.28
06/02/2009,900,17.28,17.28,17.11,17.16
06/02/2009,1000,17.17,17.25,17.13,17.18
06/02/2009,1100,17.18,17.22,17.17,17.21
06/02/2009,1200,17.21,17.32,17.19,17.26
06/02/2009,1300,17.26,17.38,17.25,17.37
06/02/2009,1400,17.37,17.45,17.26,17.40
06/02/2009,1500,17.40,17.48,17.34,17.47
06/02/2009,1600,17.47,17.51,17.37,17.47
06/02/2009,1700,17.47,17.68,17.47,17.62
06/02/2009,1800,17.62,17.63,17.39,17.45
06/02/2009,1900,17.45,17.52,17.39,17.48
06/02/2009,2000,17.47,17.63,17.46,17.61
06/02/2009,2100,17.61,17.63,17.58,17.60
06/02/2009,2200,17.60,17.64,17.60,17.64
06/02/2009,2300,17.64,17.65,17.62,17.62
06/03/2009,100,17.62,17.66,17.61,17.65
06/03/2009,200,17.64,17.65,17.62,17.63
06/03/2009,300,17.62,17.84,17.62,17.84
06/03/2009,400,17.84,17.86,17.70,17.75
06/03/2009,500,17.74,17.82,17.74,17.81
06/03/2009,600,17.81,17.83,17.76,17.79
06/03/2009,700,17.78,17.83,17.76,17.80
06/03/2009,800,17.80,17.84,17.79,17.81
06/03/2009,900,17.81,17.91,17.73,17.86
06/03/2009,1000,17.86,17.86,17.74,17.75
06/03/2009,1100,17.75,17.77,17.54,17.60
06/03/2009,1200,17.60,17.64,17.53,17.63
06/03/2009,1300,17.64,17.74,17.61,17.61
06/03/2009,1400,17.61,17.65,17.41,17.47
06/03/2009,1500,17.47,17.56,17.42,17.51
06/03/2009,1600,17.52,17.54,17.45,17.46
06/03/2009,1700,17.46,17.55,17.33,17.49
06/03/2009,1800,17.49,17.52,17.29,17.30
06/03/2009,1900,17.30,17.31,16.93,16.99
06/03/2009,2000,16.98,17.06,16.95,16.96
06/03/2009,2100,16.96,16.96,16.92,16.95
06/03/2009,2200,16.95,17.04,16.93,17.03
06/03/2009,2300,17.03,17.05,16.99,17.00
06/04/2009,100,17.01,17.01,16.98,17.00
06/04/2009,200,17.02,17.11,17.00,17.06
06/04/2009,300,17.06,17.11,17.00,17.07
06/04/2009,400,17.08,17.10,17.05,17.08
06/04/2009,500,17.07,17.10,17.07,17.10
06/04/2009,600,17.09,17.10,17.03,17.03
06/04/2009,700,17.03,17.05,16.98,16.99
06/04/2009,800,17.00,17.02,16.93,16.96
06/04/2009,900,16.96,17.09,16.96,17.07
06/04/2009,1000,17.07,17.10,16.95,17.03
06/04/2009,1100,17.03,17.11,17.02,17.04
06/04/2009,1200,17.05,17.07,16.93,16.95
06/04/2009,1300,16.94,16.96,16.81,16.95
06/04/2009,1400,16.93,16.99,16.75,16.75
06/04/2009,1500,16.76,17.10,16.73,17.09
06/04/2009,1600,17.09,17.20,17.05,17.13
06/04/2009,1700,17.12,17.35,17.09,17.34
06/04/2009,1800,17.34,17.44,17.30,17.40
06/04/2009,1900,17.40,17.55,17.33,17.43
06/04/2009,2000,17.43,17.59,17.41,17.54
06/04/2009,2100,17.55,17.61,17.53,17.54
06/04/2009,2200,17.54,17.55,17.51,17.52
06/04/2009,2300,17.51,17.56,17.51,17.55
06/05/2009,100,17.59,17.64,17.52,17.61
06/05/2009,200,17.61,17.63,17.53,17.56
06/05/2009,300,17.55,17.64,17.53,17.56
06/05/2009,400,17.57,17.60,17.56,17.57
06/05/2009,500,17.58,17.58,17.55,17.55
06/05/2009,600,17.55,17.56,17.52,17.54
06/05/2009,700,17.54,17.55,17.44,17.45
06/05/2009,800,17.45,17.50,17.44,17.50
06/05/2009,900,17.50,17.52,17.47,17.48
06/05/2009,1000,17.48,17.55,17.48,17.48
06/05/2009,1100,17.48,17.50,17.45,17.49
06/05/2009,1200,17.49,17.49,17.29,17.32
06/05/2009,1300,17.33,17.34,17.23,17.32
06/05/2009,1400,17.31,17.40,17.31,17.38
06/05/2009,1500,17.39,17.54,16.97,17.02
06/05/2009,1600,17.02,17.10,16.82,16.95
06/05/2009,1700,16.96,17.05,16.89,17.05
06/05/2009,1800,17.05,17.11,16.95,17.05
06/05/2009,1900,17.05,17.20,17.02,17.17
06/05/2009,2000,17.17,17.21,16.99,17.03
06/05/2009,2100,17.04,17.04,16.91,16.96
06/05/2009,2200,16.95,16.97,16.85,16.89
06/05/2009,2300,16.90,16.94,16.90,16.93
06/08/2009,100,16.91,17.08,16.89,16.97
06/08/2009,200,17.00,17.05,16.98,17.02
06/08/2009,300,17.01,17.04,16.94,17.03
06/08/2009,400,17.03,17.12,17.02,17.11
06/08/2009,500,17.11,17.12,17.06,17.09
06/08/2009,600,17.08,17.09,17.07,17.07
06/08/2009,700,17.06,17.06,16.99,17.01
06/08/2009,800,17.02,17.04,16.92,16.92
06/08/2009,900,16.92,16.92,16.82,16.85
06/08/2009,1000,16.86,16.89,16.61,16.66
06/08/2009,1100,16.66,16.67,16.46,16.56
06/08/2009,1200,16.55,16.60,16.48,16.50
06/08/2009,1300,16.49,16.61,16.49,16.54
06/08/2009,1400,16.54,16.62,16.50,16.61
06/08/2009,1500,16.61,16.73,16.55,16.56
06/08/2009,1600,16.55,16.66,16.44,16.50
06/08/2009,1700,16.50,16.63,16.40,16.55
06/08/2009,1800,16.55,16.59,16.51,16.54
06/08/2009,1900,16.54,16.60,16.49,16.59
06/08/2009,2000,16.59,16.63,16.57,16.61
06/08/2009,2100,16.61,16.62,16.54,16.56
06/08/2009,2200,16.56,16.67,16.56,16.63
06/08/2009,2300,16.63,16.64,16.59,16.62
06/09/2009,100,16.58,16.62,16.58,16.62
06/09/2009,200,16.62,16.67,16.62,16.66
06/09/2009,300,16.66,16.66,16.62,16.64
06/09/2009,400,16.65,16.65,16.59,16.61
06/09/2009,500,16.61,16.61,16.52,16.55
06/09/2009,600,16.54,16.55,16.41,16.46
06/09/2009,700,16.46,16.53,16.45,16.51
06/09/2009,800,16.52,16.57,16.50,16.57
06/09/2009,900,16.56,16.65,16.54,16.64
06/09/2009,1000,16.64,16.73,16.62,16.67
06/09/2009,1100,16.69,16.72,16.64,16.72
06/09/2009,1200,16.70,16.71,16.60,16.65
06/09/2009,1300,16.65,16.66,16.57,16.59
06/09/2009,1400,16.59,16.88,16.59,16.83
06/09/2009,1500,16.83,17.01,16.82,16.90
06/09/2009,1600,16.89,16.98,16.79,16.80
06/09/2009,1700,16.79,16.87,16.76,16.82
06/09/2009,1800,16.81,16.82,16.73,16.79
06/09/2009,1900,16.78,16.94,16.77,16.87
06/09/2009,2000,16.87,16.89,16.79,16.82
06/09/2009,2100,16.82,16.92,16.81,16.89
06/09/2009,2200,16.90,16.92,16.87,16.91
06/09/2009,2300,16.91,16.91,16.86,16.89
06/10/2009,100,16.90,16.90,16.86,16.87
06/10/2009,200,16.87,16.92,16.87,16.90
06/10/2009,300,16.91,16.93,16.89,16.92
06/10/2009,400,16.91,16.95,16.91,16.92
06/10/2009,500,16.91,16.92,16.90,16.90
06/10/2009,600,16.90,16.91,16.90,16.91
06/10/2009,700,16.90,16.93,16.90,16.93
06/10/2009,800,16.93,16.98,16.93,16.96
06/10/2009,900,16.95,17.01,16.93,16.95
06/10/2009,1000,16.95,17.04,16.92,17.03
06/10/2009,1100,17.03,17.08,17.01,17.04
06/10/2009,1200,17.05,17.05,16.97,16.98
06/10/2009,1300,16.98,17.09,16.95,17.02
06/10/2009,1400,17.03,17.16,17.01,17.06
06/10/2009,1500,17.06,17.14,16.98,17.09
06/10/2009,1600,17.09,17.12,16.83,16.88
06/10/2009,1700,16.87,16.88,16.74,16.81
06/10/2009,1800,16.81,16.88,16.69,16.87
06/10/2009,1900,16.87,16.94,16.85,16.91
06/10/2009,2000,16.91,16.92,16.74,16.76
06/10/2009,2100,16.75,16.84,16.73,16.84
06/10/2009,2200,16.83,16.87,16.79,16.87
06/10/2009,2300,16.87,16.87,16.83,16.85
06/11/2009,100,16.83,16.90,16.82,16.90
06/11/2009,200,16.89,16.91,16.85,16.90
06/11/2009,300,16.90,16.93,16.73,16.75
06/11/2009,400,16.75,16.86,16.75,16.86
06/11/2009,500,16.86,16.92,16.86,16.90
06/11/2009,600,16.91,16.92,16.86,16.89
06/11/2009,700,16.89,16.90,16.87,16.90
06/11/2009,800,16.91,16.93,16.88,16.91
06/11/2009,900,16.91,16.94,16.88,16.90
06/11/2009,1000,16.88,16.88,16.78,16.81
06/11/2009,1100,16.80,16.90,16.77,16.88
06/11/2009,1200,16.88,16.90,16.74,16.83
06/11/2009,1300,16.83,16.86,16.79,16.79
06/11/2009,1400,16.79,16.83,16.69,16.79
06/11/2009,1500,16.78,16.78,16.59,16.67
06/11/2009,1600,16.67,16.82,16.64,16.77
06/11/2009,1700,16.77,17.05,16.75,16.99
06/11/2009,1800,16.99,17.17,16.98,17.11
06/11/2009,1900,17.11,17.15,17.06,17.12
06/11/2009,2000,17.13,17.20,17.09,17.09
06/11/2009,2100,17.09,17.10,17.03,17.07
06/11/2009,2200,17.07,17.09,16.98,16.99
06/11/2009,2300,17.00,17.08,16.96,17.04
06/12/2009,100,17.07,17.08,17.02,17.04
06/12/2009,200,17.05,17.06,17.04,17.05
06/12/2009,300,17.06,17.09,17.03,17.08
06/12/2009,400,17.08,17.10,17.02,17.02
06/12/2009,500,17.02,17.10,17.01,17.07
06/12/2009,600,17.06,17.06,17.01,17.01
06/12/2009,700,17.03,17.04,16.98,17.00
06/12/2009,800,17.00,17.03,16.98,17.01
06/12/2009,900,17.00,17.03,16.97,16.99
06/12/2009,1000,16.99,17.00,16.92,16.94
06/12/2009,1100,16.94,16.95,16.80,16.83
06/12/2009,1200,16.84,16.84,16.76,16.79
06/12/2009,1300,16.79,16.83,16.77,16.79
06/12/2009,1400,16.79,16.80,16.64,16.73
06/12/2009,1500,16.73,16.75,16.44,16.55
06/12/2009,1600,16.54,16.56,16.47,16.48
06/12/2009,1700,16.47,16.66,16.44,16.62
06/12/2009,1800,16.63,16.73,16.60,16.68
06/12/2009,1900,16.68,16.68,16.50,16.54
06/12/2009,2000,16.54,16.58,16.51,16.54
06/12/2009,2100,16.53,16.56,16.51,16.53
06/12/2009,2200,16.54,16.58,16.47,16.49
06/12/2009,2300,16.49,16.50,16.47,16.50
06/15/2009,100,16.51,16.54,16.26,16.29
06/15/2009,200,16.31,16.36,16.28,16.34
06/15/2009,300,16.33,16.36,16.28,16.33
06/15/2009,400,16.31,16.37,16.31,16.37
06/15/2009,500,16.37,16.40,16.35,16.39
06/15/2009,600,16.38,16.40,16.34,16.34
06/15/2009,700,16.34,16.38,16.30,16.31
06/15/2009,800,16.31,16.33,16.17,16.19
06/15/2009,900,16.18,16.22,16.10,16.10
06/15/2009,1000,16.11,16.14,16.03,16.03
06/15/2009,1100,16.04,16.05,15.97,16.03
06/15/2009,1200,16.03,16.04,15.97,16.04
06/15/2009,1300,16.04,16.10,16.04,16.04
06/15/2009,1400,16.04,16.06,15.94,16.04
06/15/2009,1500,16.04,16.12,15.99,16.08
06/15/2009,1600,16.08,16.11,15.89,15.96
06/15/2009,1700,15.96,16.01,15.92,15.93
06/15/2009,1800,15.93,15.93,15.80,15.86
06/15/2009,1900,15.86,15.87,15.77,15.79
06/15/2009,2000,15.79,15.80,15.69,15.75
06/15/2009,2100,15.75,15.78,15.72,15.73
06/15/2009,2200,15.73,15.75,15.72,15.73
06/15/2009,2300,15.72,15.75,15.71,15.71
06/16/2009,100,15.71,15.76,15.71,15.76
06/16/2009,200,15.76,15.80,15.76,15.80
06/16/2009,300,15.81,15.83,15.77,15.81
06/16/2009,400,15.81,15.88,15.81,15.87
06/16/2009,500,15.86,15.88,15.86,15.88
06/16/2009,600,15.88,15.88,15.84,15.84
06/16/2009,700,15.84,15.85,15.80,15.83
06/16/2009,800,15.84,15.93,15.82,15.92
06/16/2009,900,15.91,15.97,15.89,15.94
06/16/2009,1000,15.94,16.01,15.90,15.90
06/16/2009,1100,15.90,15.94,15.86,15.94
06/16/2009,1200,15.94,16.00,15.91,15.92
06/16/2009,1300,15.91,15.99,15.90,15.95
06/16/2009,1400,15.95,16.02,15.94,16.01
06/16/2009,1500,16.02,16.07,15.93,15.93
06/16/2009,1600,15.93,15.98,15.80,15.86
06/16/2009,1700,15.86,15.91,15.83,15.88
06/16/2009,1800,15.88,15.95,15.82,15.86
06/16/2009,1900,15.86,15.91,15.74,15.78
06/16/2009,2000,15.77,15.84,15.76,15.83
06/16/2009,2100,15.83,15.85,15.78,15.82
06/16/2009,2200,15.82,15.88,15.80,15.85
06/16/2009,2300,15.85,15.86,15.83,15.85
06/17/2009,100,15.84,15.88,15.82,15.82
06/17/2009,200,15.82,15.82,15.77,15.82
06/17/2009,300,15.80,15.81,15.75,15.75
06/17/2009,400,15.76,15.80,15.74,15.78
06/17/2009,500,15.78,15.79,15.76,15.77
06/17/2009,600,15.79,15.83,15.79,15.81
06/17/2009,700,15.83,15.86,15.83,15.86
06/17/2009,800,15.85,15.90,15.83,15.89
06/17/2009,900,15.90,15.95,15.88,15.92
06/17/2009,1000,15.92,15.92,15.88,15.89
06/17/2009,1100,15.88,15.88,15.79,15.80
06/17/2009,1200,15.80,15.84,15.75,15.79
06/17/2009,1300,15.78,15.79,15.65,15.66
06/17/2009,1400,15.66,15.74,15.62,15.64
06/17/2009,1500,15.63,15.85,15.59,15.80
06/17/2009,1600,15.80,15.82,15.71,15.73
06/17/2009,1700,15.72,15.84,15.69,15.83
06/17/2009,1800,15.83,15.92,15.77,15.84
06/17/2009,1900,15.84,16.01,15.83,15.97
06/17/2009,2000,15.97,15.98,15.91,15.95
06/17/2009,2100,15.96,16.02,15.95,15.99
06/17/2009,2200,15.98,16.01,15.95,15.99
06/17/2009,2300,15.98,15.99,15.96,15.98
06/18/2009,100,16.00,16.04,16.00,16.02
06/18/2009,200,16.02,16.06,16.02,16.02
06/18/2009,300,16.02,16.04,15.98,16.04
06/18/2009,400,16.04,16.05,16.02,16.02
06/18/2009,500,16.03,16.05,16.03,16.03
06/18/2009,600,16.05,16.05,16.03,16.04
06/18/2009,700,16.04,16.05,15.94,15.94
06/18/2009,800,15.94,16.01,15.94,15.98
06/18/2009,900,15.99,16.04,15.99,16.01
06/18/2009,1000,16.01,16.04,15.90,15.94
06/18/2009,1100,15.93,15.99,15.91,15.93
06/18/2009,1200,15.95,15.96,15.93,15.96
06/18/2009,1300,15.96,15.97,15.85,15.86
06/18/2009,1400,15.86,15.93,15.83,15.85
06/18/2009,1500,15.85,15.94,15.83,15.90
06/18/2009,1600,15.90,15.97,15.79,15.95
06/18/2009,1700,15.95,15.97,15.82,15.86
06/18/2009,1800,15.86,15.91,15.81,15.88
06/18/2009,1900,15.88,15.91,15.81,15.91
06/18/2009,2000,15.91,15.91,15.85,15.85
06/18/2009,2100,15.85,15.89,15.81,15.88
06/18/2009,2200,15.88,15.89,15.84,15.84
06/18/2009,2300,15.84,15.88,15.84,15.86
06/19/2009,100,15.87,15.91,15.85,15.89
06/19/2009,200,15.88,15.90,15.86,15.86
06/19/2009,300,15.90,15.91,15.86,15.91
06/19/2009,400,15.91,15.93,15.88,15.88
06/19/2009,500,15.87,15.90,15.83,15.84
06/19/2009,600,15.86,15.90,15.85,15.88
06/19/2009,700,15.89,15.89,15.85,15.85
06/19/2009,800,15.86,15.92,15.86,15.88
06/19/2009,900,15.89,15.89,15.86,15.88
06/19/2009,1000,15.88,15.92,15.86,15.89
06/19/2009,1100,15.89,15.89,15.83,15.85
06/19/2009,1200,15.85,15.92,15.84,15.91
06/19/2009,1300,15.90,15.94,15.90,15.93
06/19/2009,1400,15.93,16.01,15.88,15.96
06/19/2009,1500,15.96,16.01,15.94,15.98
06/19/2009,1600,15.98,16.00,15.93,15.93
06/19/2009,1700,15.93,15.96,15.88,15.91
06/19/2009,1800,15.92,16.03,15.90,16.01
06/19/2009,1900,16.02,16.03,15.80,15.81
06/19/2009,2000,15.80,15.88,15.78,15.83
06/19/2009,2100,15.83,15.87,15.81,15.85
06/19/2009,2200,15.85,15.86,15.84,15.86
06/19/2009,2300,15.85,15.88,15.84,15.86
06/22/2009,100,15.85,15.85,15.68,15.75
06/22/2009,200,15.73,15.76,15.72,15.76
06/22/2009,300,15.76,15.76,15.70,15.71
06/22/2009,400,15.70,15.71,15.64,15.69
06/22/2009,500,15.66,15.71,15.66,15.71
06/22/2009,600,15.69,15.71,15.69,15.71
06/22/2009,700,15.70,15.74,15.69,15.71
06/22/2009,800,15.70,15.73,15.69,15.71
06/22/2009,900,15.71,15.73,15.63,15.66
06/22/2009,1000,15.65,15.71,15.61,15.68
06/22/2009,1100,15.67,15.68,15.60,15.61
06/22/2009,1200,15.62,15.64,15.47,15.54
06/22/2009,1300,15.53,15.58,15.50,15.53
06/22/2009,1400,15.53,15.54,15.46,15.48
06/22/2009,1500,15.48,15.51,15.41,15.43
06/22/2009,1600,15.44,15.49,15.41,15.46
06/22/2009,1700,15.46,15.55,15.44,15.52
06/22/2009,1800,15.52,15.53,15.42,15.47
06/22/2009,1900,15.47,15.51,15.45,15.51
06/22/2009,2000,15.50,15.50,15.34,15.39
06/22/2009,2100,15.40,15.42,15.37,15.40
06/22/2009,2200,15.40,15.42,15.38,15.38
06/22/2009,2300,15.38,15.40,15.37,15.38
06/23/2009,100,15.38,15.44,15.38,15.44
06/23/2009,200,15.42,15.44,15.41,15.41
06/23/2009,300,15.43,15.43,15.39,15.39
06/23/2009,400,15.39,15.39,15.37,15.38
06/23/2009,500,15.39,15.41,15.27,15.29
06/23/2009,600,15.29,15.36,15.29,15.34
06/23/2009,700,15.35,15.37,15.35,15.36
06/23/2009,800,15.36,15.39,15.28,15.29
06/23/2009,900,15.29,15.37,15.26,15.35
06/23/2009,1000,15.35,15.44,15.35,15.40
06/23/2009,1100,15.40,15.42,15.34,15.39
06/23/2009,1200,15.39,15.44,15.34,15.38
06/23/2009,1300,15.37,15.48,15.37,15.45
06/23/2009,1400,15.44,15.52,15.40,15.45
06/23/2009,1500,15.46,15.52,15.45,15.48
06/23/2009,1600,15.48,15.52,15.45,15.49
06/23/2009,1700,15.48,15.51,15.29,15.37
06/23/2009,1800,15.37,15.45,15.30,15.41
06/23/2009,1900,15.41,15.53,15.41,15.52
06/23/2009,2000,15.52,15.54,15.49,15.49
06/23/2009,2100,15.49,15.54,15.48,15.51
06/23/2009,2200,15.51,15.52,15.48,15.48
06/23/2009,2300,15.50,15.50,15.47,15.49
06/24/2009,100,15.49,15.60,15.49,15.58
06/24/2009,200,15.57,15.57,15.53,15.53
06/24/2009,300,15.53,15.56,15.52,15.54
06/24/2009,400,15.51,15.51,15.47,15.51
06/24/2009,500,15.52,15.53,15.49,15.52
06/24/2009,600,15.51,15.52,15.51,15.52
06/24/2009,700,15.52,15.53,15.50,15.52
06/24/2009,800,15.52,15.54,15.50,15.50
06/24/2009,900,15.51,15.58,15.49,15.58
06/24/2009,1000,15.57,15.58,15.53,15.56
06/24/2009,1100,15.56,15.64,15.54,15.60
06/24/2009,1200,15.60,15.67,15.53,15.63
06/24/2009,1300,15.63,15.63,15.53,15.55
06/24/2009,1400,15.55,15.63,15.50,15.52
06/24/2009,1500,15.52,15.76,15.51,15.74
06/24/2009,1600,15.75,15.77,15.64,15.67
06/24/2009,1700,15.67,15.76,15.60,15.72
06/24/2009,1800,15.71,15.72,15.65,15.67
06/24/2009,1900,15.67,15.69,15.45,15.52
06/24/2009,2000,15.53,15.58,15.51,15.56
06/24/2009,2100,15.56,15.58,15.44,15.45
06/24/2009,2200,15.45,15.54,15.45,15.52
06/24/2009,2300,15.52,15.53,15.50,15.50
06/25/2009,100,15.49,15.52,15.46,15.47
06/25/2009,200,15.49,15.52,15.48,15.49
06/25/2009,300,15.49,15.53,15.46,15.52
06/25/2009,400,15.52,15.54,15.48,15.53
06/25/2009,500,15.53,15.61,15.53,15.61
06/25/2009,600,15.61,15.61,15.58,15.60
06/25/2009,700,15.60,15.62,15.59,15.62
06/25/2009,800,15.62,15.63,15.59,15.60
06/25/2009,900,15.61,15.63,15.57,15.62
06/25/2009,1000,15.62,15.62,15.51,15.56
06/25/2009,1100,15.56,15.62,15.55,15.59
06/25/2009,1200,15.58,15.60,15.50,15.51
06/25/2009,1300,15.50,15.54,15.49,15.51
06/25/2009,1400,15.51,15.65,15.50,15.62
06/25/2009,1500,15.61,15.64,15.53,15.59
06/25/2009,1600,15.58,15.65,15.58,15.61
06/25/2009,1700,15.62,15.71,15.58,15.63
06/25/2009,1800,15.63,15.67,15.60,15.65
06/25/2009,1900,15.66,15.67,15.59,15.62
06/25/2009,2000,15.61,15.67,15.60,15.66
06/25/2009,2100,15.66,15.66,15.61,15.64
06/25/2009,2200,15.64,15.67,15.63,15.67
06/25/2009,2300,15.67,15.68,15.65,15.67
06/26/2009,100,15.68,15.70,15.67,15.68
06/26/2009,200,15.69,15.74,15.68,15.73
06/26/2009,300,15.73,15.76,15.72,15.74
06/26/2009,400,15.75,15.88,15.75,15.83
06/26/2009,500,15.83,15.88,15.82,15.83
06/26/2009,600,15.83,15.86,15.83,15.86
06/26/2009,700,15.85,15.85,15.77,15.79
06/26/2009,800,15.79,15.80,15.77,15.78
06/26/2009,900,15.78,15.83,15.78,15.82
06/26/2009,1000,15.83,15.87,15.81,15.86
06/26/2009,1100,15.85,15.88,15.85,15.86
06/26/2009,1200,15.86,15.91,15.84,15.88
06/26/2009,1300,15.89,15.93,15.87,15.88
06/26/2009,1400,15.88,15.97,15.88,15.92
06/26/2009,1500,15.92,15.98,15.86,15.90
06/26/2009,1600,15.89,15.89,15.79,15.80
06/26/2009,1700,15.81,15.84,15.74,15.78
06/26/2009,1800,15.78,15.79,15.71,15.73
06/26/2009,1900,15.73,15.81,15.73,15.77
06/26/2009,2000,15.77,15.80,15.73,15.74
06/26/2009,2100,15.74,15.78,15.72,15.75
06/26/2009,2200,15.75,15.76,15.73,15.75
06/26/2009,2300,15.73,15.76,15.71,15.74
06/29/2009,100,15.74,15.76,15.47,15.58
06/29/2009,200,15.62,15.66,15.60,15.64
06/29/2009,300,15.66,15.66,15.59,15.63
06/29/2009,400,15.58,15.59,15.56,15.57
06/29/2009,500,15.59,15.60,15.57,15.58
06/29/2009,600,15.59,15.62,15.57,15.62
06/29/2009,700,15.62,15.67,15.61,15.65
06/29/2009,800,15.65,15.66,15.62,15.63
06/29/2009,900,15.63,15.67,15.61,15.67
06/29/2009,1000,15.66,15.71,15.66,15.69
06/29/2009,1100,15.68,15.70,15.66,15.67
06/29/2009,1200,15.68,15.70,15.66,15.70
06/29/2009,1300,15.70,15.77,15.70,15.73
06/29/2009,1400,15.73,15.76,15.71,15.72
06/29/2009,1500,15.72,15.73,15.64,15.64
06/29/2009,1600,15.64,15.64,15.51,15.51
06/29/2009,1700,15.51,15.62,15.51,15.57
06/29/2009,1800,15.57,15.59,15.50,15.52
06/29/2009,1900,15.53,15.61,15.51,15.56
06/29/2009,2000,15.56,15.62,15.56,15.58
06/29/2009,2100,15.58,15.58,15.51,15.55
06/29/2009,2200,15.55,15.55,15.50,15.50
06/29/2009,2300,15.50,15.52,15.49,15.49
06/30/2009,100,15.51,15.54,15.51,15.54
06/30/2009,200,15.54,15.58,15.53,15.55
06/30/2009,300,15.55,15.60,15.55,15.59
06/30/2009,400,15.59,15.63,15.59,15.62
06/30/2009,500,15.62,15.63,15.61,15.62
06/30/2009,600,15.63,15.66,15.62,15.64
06/30/2009,700,15.64,15.71,15.63,15.69
06/30/2009,800,15.68,15.71,15.67,15.70
06/30/2009,900,15.71,15.79,15.70,15.77
06/30/2009,1000,15.77,15.77,15.68,15.70
06/30/2009,1100,15.71,15.76,15.66,15.69
06/30/2009,1200,15.70,15.72,15.68,15.70
06/30/2009,1300,15.70,15.71,15.60,15.60
06/30/2009,1400,15.61,15.64,15.56,15.62
06/30/2009,1500,15.62,15.68,15.59,15.60
06/30/2009,1600,15.60,15.62,15.52,15.59
06/30/2009,1700,15.59,15.59,15.09,15.21
06/30/2009,1800,15.21,15.23,15.16,15.23
06/30/2009,1900,15.23,15.28,15.21,15.27
06/30/2009,2000,15.27,15.27,15.21,15.23
06/30/2009,2100,15.23,15.24,15.20,15.24
06/30/2009,2200,15.23,15.25,15.22,15.22
06/30/2009,2300,15.22,15.24,15.20,15.24
07/01/2009,100,15.25,15.30,15.23,15.30
07/01/2009,200,15.30,15.32,15.28,15.32
07/01/2009,300,15.32,15.33,15.29,15.32
07/01/2009,400,15.30,15.32,15.29,15.32
07/01/2009,500,15.32,15.32,15.30,15.31
07/01/2009,600,15.32,15.34,15.30,15.30
07/01/2009,700,15.30,15.32,15.27,15.28
07/01/2009,800,15.27,15.27,15.23,15.25
07/01/2009,900,15.25,15.30,15.24,15.30
07/01/2009,1000,15.31,15.37,15.29,15.31
07/01/2009,1100,15.31,15.32,15.23,15.28
07/01/2009,1200,15.28,15.35,15.27,15.33
07/01/2009,1300,15.33,15.35,15.27,15.27
07/01/2009,1400,15.26,15.30,15.25,15.28
07/01/2009,1500,15.28,15.42,15.27,15.39
07/01/2009,1600,15.40,15.47,15.37,15.43
07/01/2009,1700,15.43,15.48,15.35,15.38
07/01/2009,1800,15.38,15.44,15.33,15.44
07/01/2009,1900,15.43,15.51,15.40,15.42
07/01/2009,2000,15.42,15.46,15.35,15.40
07/01/2009,2100,15.39,15.41,15.37,15.40
07/01/2009,2200,15.40,15.42,15.38,15.39
07/01/2009,2300,15.40,15.40,15.38,15.39
07/02/2009,100,15.40,15.42,15.40,15.41
07/02/2009,200,15.43,15.44,15.42,15.42
07/02/2009,300,15.43,15.44,15.38,15.40
07/02/2009,400,15.39,15.40,15.38,15.40
07/02/2009,500,15.40,15.40,15.37,15.39
07/02/2009,600,15.39,15.39,15.32,15.36
07/02/2009,700,15.35,15.39,15.35,15.37
07/02/2009,800,15.38,15.40,15.37,15.39
07/02/2009,900,15.39,15.41,15.36,15.37
07/02/2009,1000,15.37,15.38,15.32,15.34
07/02/2009,1100,15.33,15.34,15.27,15.30
07/02/2009,1200,15.30,15.33,15.26,15.28
07/02/2009,1300,15.28,15.29,15.04,15.05
07/02/2009,1400,15.04,15.17,15.03,15.14
07/02/2009,1500,15.14,15.15,14.93,15.00
07/02/2009,1600,14.99,15.06,14.98,15.01
07/02/2009,1700,15.02,15.06,14.99,15.04
07/02/2009,1800,15.03,15.08,14.99,15.03
07/02/2009,1900,15.03,15.05,15.02,15.03
07/02/2009,2000,15.03,15.06,15.02,15.03
07/02/2009,2100,15.03,15.04,14.99,15.00
07/02/2009,2200,15.00,15.01,14.99,15.00
07/02/2009,2300,14.99,15.06,14.99,15.03
07/03/2009,100,15.02,15.04,14.99,15.04
07/03/2009,200,15.02,15.05,15.01,15.03
07/03/2009,300,15.03,15.05,15.03,15.03
07/03/2009,400,15.03,15.06,15.03,15.06
07/03/2009,500,15.06,15.08,15.05,15.06
07/03/2009,600,15.05,15.06,15.04,15.05
07/03/2009,700,15.05,15.07,15.05,15.07
07/03/2009,800,15.06,15.07,15.03,15.06
07/03/2009,900,15.03,15.07,15.02,15.06
07/03/2009,1000,15.06,15.07,15.03,15.04
07/03/2009,1100,15.04,15.05,15.01,15.04
07/03/2009,1200,15.05,15.08,15.05,15.05
07/03/2009,1300,15.06,15.11,15.05,15.09
07/03/2009,1400,15.08,15.12,15.07,15.10
07/03/2009,1500,15.10,15.10,15.06,15.09
07/03/2009,1600,15.08,15.10,15.07,15.09
07/03/2009,1700,15.08,15.10,15.06,15.07
07/03/2009,1800,15.07,15.07,15.04,15.06
07/03/2009,1900,15.06,15.06,15.03,15.03
07/03/2009,2000,15.04,15.06,15.04,15.06
07/06/2009,100,15.06,15.09,14.99,14.99
07/06/2009,200,15.00,15.02,14.97,15.00
07/06/2009,300,15.02,15.02,14.94,14.97
07/06/2009,400,14.96,15.00,14.95,15.00
07/06/2009,500,14.99,14.99,14.95,14.97
07/06/2009,600,14.98,15.01,14.98,15.01
07/06/2009,700,15.02,15.03,14.99,14.99
07/06/2009,800,14.99,15.06,14.99,15.02
07/06/2009,900,15.02,15.02,14.88,14.92
07/06/2009,1000,14.92,14.95,14.77,14.82
07/06/2009,1100,14.82,14.84,14.69,14.77
07/06/2009,1200,14.76,14.78,14.71,14.71
07/06/2009,1300,14.71,14.74,14.69,14.70
07/06/2009,1400,14.69,14.73,14.65,14.71
07/06/2009,1500,14.71,14.73,14.63,14.72
07/06/2009,1600,14.72,14.84,14.65,14.84
07/06/2009,1700,14.85,14.91,14.81,14.86
07/06/2009,1800,14.86,14.92,14.83,14.90
07/06/2009,1900,14.90,14.92,14.87,14.90
07/06/2009,2000,14.90,14.92,14.85,14.88
07/06/2009,2100,14.88,14.92,14.86,14.86
07/06/2009,2200,14.86,14.93,14.85,14.91
07/06/2009,2300,14.91,14.92,14.89,14.91
07/07/2009,100,14.89,14.93,14.89,14.93
07/07/2009,200,14.94,14.95,14.92,14.94
07/07/2009,300,14.94,14.97,14.93,14.93
07/07/2009,400,14.93,14.94,14.89,14.89
07/07/2009,500,14.89,14.92,14.88,14.91
07/07/2009,600,14.91,14.93,14.91,14.93
07/07/2009,700,14.93,14.94,14.91,14.91
07/07/2009,800,14.92,14.93,14.88,14.89
07/07/2009,900,14.89,14.89,14.82,14.86
07/07/2009,1000,14.86,14.88,14.80,14.84
07/07/2009,1100,14.84,14.95,14.80,14.92
07/07/2009,1200,14.93,14.95,14.89,14.95
07/07/2009,1300,14.95,14.96,14.87,14.94
07/07/2009,1400,14.95,15.01,14.92,14.95
07/07/2009,1500,14.96,14.98,14.87,14.88
07/07/2009,1600,14.88,14.89,14.77,14.80
07/07/2009,1700,14.81,14.84,14.77,14.81
07/07/2009,1800,14.81,14.81,14.74,14.77
07/07/2009,1900,14.77,14.80,14.73,14.79
07/07/2009,2000,14.79,14.88,14.77,14.82
07/07/2009,2100,14.82,14.85,14.79,14.79
07/07/2009,2200,14.80,14.80,14.71,14.73
07/07/2009,2300,14.73,14.76,14.71,14.74
07/08/2009,100,14.74,14.77,14.69,14.73
07/08/2009,200,14.72,14.72,14.69,14.70
07/08/2009,300,14.70,14.70,14.65,14.68
07/08/2009,400,14.68,14.74,14.68,14.72
07/08/2009,500,14.72,14.72,14.69,14.71
07/08/2009,600,14.71,14.71,14.69,14.71
07/08/2009,700,14.72,14.74,14.71,14.72
07/08/2009,800,14.72,14.74,14.71,14.73
07/08/2009,900,14.72,14.72,14.60,14.69
07/08/2009,1000,14.69,14.79,14.67,14.68
07/08/2009,1100,14.67,14.69,14.64,14.68
07/08/2009,1200,14.68,14.76,14.68,14.75
07/08/2009,1300,14.75,14.77,14.65,14.66
07/08/2009,1400,14.66,14.70,14.56,14.59
07/08/2009,1500,14.59,14.64,14.55,14.59
07/08/2009,1600,14.59,14.61,14.55,14.57
07/08/2009,1700,14.57,14.60,14.55,14.56
07/08/2009,1800,14.56,14.57,14.42,14.43
07/08/2009,1900,14.43,14.47,14.38,14.43
07/08/2009,2000,14.43,14.51,14.43,14.50
07/08/2009,2100,14.50,14.50,14.43,14.46
07/08/2009,2200,14.46,14.52,14.45,14.51
07/08/2009,2300,14.50,14.52,14.49,14.50
07/09/2009,100,14.49,14.49,14.46,14.49
07/09/2009,200,14.49,14.49,14.46,14.48
07/09/2009,300,14.48,14.52,14.47,14.52
07/09/2009,400,14.52,14.54,14.51,14.52
07/09/2009,500,14.51,14.52,14.49,14.49
07/09/2009,600,14.51,14.52,14.51,14.51
07/09/2009,700,14.52,14.52,14.50,14.50
07/09/2009,800,14.51,14.53,14.50,14.52
07/09/2009,900,14.52,14.54,14.50,14.53
07/09/2009,1000,14.54,14.57,14.49,14.56
07/09/2009,1100,14.56,14.57,14.50,14.56
07/09/2009,1200,14.56,14.60,14.55,14.59
07/09/2009,1300,14.58,14.60,14.54,14.54
07/09/2009,1400,14.54,14.59,14.49,14.58
07/09/2009,1500,14.57,14.59,14.47,14.52
07/09/2009,1600,14.52,14.53,14.40,14.44
07/09/2009,1700,14.44,14.50,14.42,14.46
07/09/2009,1800,14.46,14.59,14.41,14.51
07/09/2009,1900,14.51,14.60,14.51,14.60
07/09/2009,2000,14.60,14.61,14.53,14.56
07/09/2009,2100,14.56,14.58,14.51,14.51
07/09/2009,2200,14.51,14.52,14.46,14.48
07/09/2009,2300,14.49,14.50,14.47,14.48
07/10/2009,100,14.47,14.50,14.46,14.50
07/10/2009,200,14.50,14.51,14.49,14.49
07/10/2009,300,14.49,14.50,14.46,14.47
07/10/2009,400,14.46,14.49,14.46,14.46
07/10/2009,500,14.46,14.48,14.45,14.46
07/10/2009,600,14.45,14.48,14.45,14.48
07/10/2009,700,14.48,14.53,14.48,14.51
07/10/2009,800,14.52,14.53,14.50,14.52
07/10/2009,900,14.52,14.54,14.46,14.48
07/10/2009,1000,14.48,14.49,14.44,14.46
07/10/2009,1100,14.46,14.47,14.19,14.35
07/10/2009,1200,14.35,14.36,14.22,14.27
07/10/2009,1300,14.27,14.30,14.24,14.29
07/10/2009,1400,14.30,14.30,14.17,14.19
07/10/2009,1500,14.18,14.26,14.15,14.24
07/10/2009,1600,14.24,14.29,14.16,14.24
07/10/2009,1700,14.24,14.27,14.21,14.24
07/10/2009,1800,14.24,14.26,14.15,14.24
07/10/2009,1900,14.24,14.27,14.22,14.27
07/10/2009,2000,14.26,14.32,14.26,14.29
07/10/2009,2100,14.29,14.29,14.25,14.26
07/10/2009,2200,14.25,14.31,14.25,14.29
07/10/2009,2300,14.28,14.31,14.26,14.30
07/13/2009,100,14.30,14.30,14.25,14.30
07/13/2009,200,14.30,14.34,14.29,14.32
07/13/2009,300,14.34,14.36,14.34,14.36
07/13/2009,400,14.36,14.36,14.31,14.33
07/13/2009,500,14.33,14.33,14.28,14.30
07/13/2009,600,14.29,14.30,14.26,14.26
07/13/2009,700,14.26,14.26,14.22,14.25
07/13/2009,800,14.24,14.25,14.17,14.18
07/13/2009,900,14.18,14.20,14.14,14.20
07/13/2009,1000,14.20,14.26,14.19,14.25
07/13/2009,1100,14.25,14.27,14.17,14.18
07/13/2009,1200,14.18,14.20,14.09,14.12
07/13/2009,1300,14.12,14.16,14.10,14.13
07/13/2009,1400,14.13,14.17,14.08,14.14
07/13/2009,1500,14.14,14.25,14.14,14.20
07/13/2009,1600,14.21,14.21,14.09,14.11
07/13/2009,1700,14.10,14.17,14.07,14.16
07/13/2009,1800,14.16,14.31,14.12,14.29
07/13/2009,1900,14.29,14.43,14.29,14.40
07/13/2009,2000,14.40,14.45,14.35,14.39
07/13/2009,2100,14.39,14.43,14.37,14.39
07/13/2009,2200,14.39,14.46,14.39,14.46
07/13/2009,2300,14.46,14.48,14.44,14.46
07/14/2009,100,14.47,14.48,14.45,14.45
07/14/2009,200,14.45,14.48,14.45,14.48
07/14/2009,300,14.46,14.47,14.44,14.44
07/14/2009,400,14.44,14.46,14.42,14.46
07/14/2009,500,14.47,14.47,14.45,14.45
07/14/2009,600,14.45,14.48,14.45,14.48
07/14/2009,700,14.48,14.48,14.46,14.46
07/14/2009,800,14.46,14.50,14.45,14.49
07/14/2009,900,14.49,14.51,14.44,14.46
07/14/2009,1000,14.46,14.52,14.45,14.51
07/14/2009,1100,14.51,14.56,14.51,14.53
07/14/2009,1200,14.52,14.52,14.47,14.49
07/14/2009,1300,14.49,14.54,14.49,14.50
07/14/2009,1400,14.50,14.59,14.49,14.58
07/14/2009,1500,14.58,14.61,14.50,14.51
07/14/2009,1600,14.51,14.62,14.49,14.56
07/14/2009,1700,14.56,14.63,14.50,14.54
07/14/2009,1800,14.54,14.62,14.54,14.55
07/14/2009,1900,14.55,14.58,14.50,14.54
07/14/2009,2000,14.55,14.56,14.47,14.51
07/14/2009,2100,14.50,14.53,14.48,14.52
07/14/2009,2200,14.52,14.54,14.51,14.53
07/14/2009,2300,14.54,14.54,14.52,14.52
07/15/2009,100,14.54,14.56,14.52,14.56
07/15/2009,200,14.56,14.56,14.54,14.54
07/15/2009,300,14.55,14.58,14.55,14.58
07/15/2009,400,14.57,14.60,14.57,14.59
07/15/2009,500,14.59,14.60,14.58,14.58
07/15/2009,600,14.58,14.60,14.58,14.58
07/15/2009,700,14.57,14.59,14.57,14.59
07/15/2009,800,14.59,14.61,14.56,14.61
07/15/2009,900,14.60,14.71,14.55,14.66
07/15/2009,1000,14.66,14.70,14.66,14.68
07/15/2009,1100,14.68,14.74,14.65,14.71
07/15/2009,1200,14.71,14.77,14.70,14.75
07/15/2009,1300,14.75,14.94,14.73,14.92
07/15/2009,1400,14.90,14.91,14.83,14.89
07/15/2009,1500,14.90,15.02,14.89,14.95
07/15/2009,1600,14.95,14.96,14.86,14.87
07/15/2009,1700,14.86,14.93,14.82,14.84
07/15/2009,1800,14.84,14.90,14.83,14.88
07/15/2009,1900,14.88,14.90,14.82,14.83
07/15/2009,2000,14.83,14.90,14.83,14.88
07/15/2009,2100,14.87,14.91,14.85,14.91
07/15/2009,2200,14.91,14.93,14.88,14.90
07/15/2009,2300,14.90,14.92,14.90,14.90
07/16/2009,100,14.93,14.95,14.90,14.93
07/16/2009,200,14.93,14.95,14.90,14.93
07/16/2009,300,14.93,14.94,14.90,14.91
07/16/2009,400,14.92,14.92,14.90,14.92
07/16/2009,500,14.92,14.92,14.86,14.86
07/16/2009,600,14.88,14.90,14.87,14.89
07/16/2009,700,14.87,14.88,14.85,14.88
07/16/2009,800,14.88,14.88,14.85,14.87
07/16/2009,900,14.87,14.88,14.84,14.85
07/16/2009,1000,14.84,14.92,14.82,14.89
07/16/2009,1100,14.89,14.90,14.87,14.89
07/16/2009,1200,14.89,14.89,14.81,14.84
07/16/2009,1300,14.83,14.90,14.80,14.83
07/16/2009,1400,14.83,14.88,14.81,14.86
07/16/2009,1500,14.87,14.88,14.83,14.86
07/16/2009,1600,14.87,14.94,14.77,14.91
07/16/2009,1700,14.90,14.93,14.82,14.92
07/16/2009,1800,14.92,14.96,14.90,14.93
07/16/2009,1900,14.93,14.94,14.88,14.89
07/16/2009,2000,14.89,14.90,14.85,14.86
07/16/2009,2100,14.86,14.91,14.86,14.90
07/16/2009,2200,14.90,14.95,14.89,14.94
07/16/2009,2300,14.92,14.94,14.92,14.92
07/17/2009,100,14.94,14.95,14.85,14.93
07/17/2009,200,14.94,14.94,14.92,14.92
07/17/2009,300,14.94,14.95,14.92,14.94
07/17/2009,400,14.93,14.93,14.90,14.90
07/17/2009,500,14.90,14.92,14.89,14.91
07/17/2009,600,14.91,14.92,14.90,14.90
07/17/2009,700,14.91,14.91,14.89,14.90
07/17/2009,800,14.91,14.93,14.90,14.92
07/17/2009,900,14.92,14.93,14.88,14.89
07/17/2009,1000,14.88,14.90,14.86,14.87
07/17/2009,1100,14.86,14.89,14.85,14.87
07/17/2009,1200,14.87,14.87,14.78,14.82
07/17/2009,1300,14.82,14.83,14.79,14.80
07/17/2009,1400,14.79,14.80,14.74,14.78
07/17/2009,1500,14.78,14.82,14.71,14.82
07/17/2009,1600,14.82,15.11,14.82,15.03
07/17/2009,1700,15.03,15.09,15.01,15.02
07/17/2009,1800,15.02,15.07,15.02,15.05
07/17/2009,1900,15.05,15.07,15.02,15.06
07/17/2009,2000,15.07,15.07,15.01,15.03
07/17/2009,2100,15.03,15.05,15.02,15.03
07/17/2009,2200,15.03,15.03,15.00,15.00
07/17/2009,2300,15.00,15.05,15.00,15.04
07/20/2009,100,15.04,15.07,15.01,15.06
07/20/2009,200,15.07,15.07,15.05,15.07
07/20/2009,300,15.06,15.08,15.05,15.05
07/20/2009,400,15.05,15.18,15.05,15.13
07/20/2009,500,15.13,15.20,15.13,15.20
07/20/2009,600,15.19,15.20,15.13,15.13
07/20/2009,700,15.14,15.17,15.13,15.17
07/20/2009,800,15.18,15.22,15.17,15.22
07/20/2009,900,15.22,15.22,15.19,15.21
07/20/2009,1000,15.21,15.26,15.18,15.26
07/20/2009,1100,15.26,15.36,15.25,15.33
07/20/2009,1200,15.33,15.39,15.32,15.33
07/20/2009,1300,15.32,15.35,15.30,15.30
07/20/2009,1400,15.30,15.37,15.27,15.31
07/20/2009,1500,15.30,15.38,15.27,15.32
07/20/2009,1600,15.32,15.35,15.30,15.33
07/20/2009,1700,15.33,15.35,15.22,15.25
07/20/2009,1800,15.24,15.30,15.24,15.26
07/20/2009,1900,15.26,15.33,15.26,15.30
07/20/2009,2000,15.29,15.31,15.23,15.26
07/20/2009,2100,15.26,15.29,15.25,15.27
07/20/2009,2200,15.27,15.29,15.26,15.29
07/20/2009,2300,15.29,15.29,15.26,15.28
07/21/2009,100,15.27,15.31,15.25,15.30
07/21/2009,200,15.29,15.30,15.26,15.27
07/21/2009,300,15.26,15.27,15.26,15.27
07/21/2009,400,15.27,15.30,15.25,15.30
07/21/2009,500,15.28,15.28,15.28,15.28
07/21/2009,600,15.29,15.32,15.28,15.32
07/21/2009,700,15.33,15.33,15.29,15.29
07/21/2009,800,15.28,15.31,15.26,15.30
07/21/2009,900,15.30,15.31,15.23,15.25
07/21/2009,1000,15.24,15.27,15.22,15.26
07/21/2009,1100,15.26,15.31,15.25,15.25
07/21/2009,1200,15.25,15.26,15.21,15.25
07/21/2009,1300,15.24,15.25,15.17,15.18
07/21/2009,1400,15.17,15.22,15.14,15.22
07/21/2009,1500,15.22,15.28,15.22,15.27
07/21/2009,1600,15.27,15.33,15.20,15.24
07/21/2009,1700,15.24,15.28,15.20,15.25
07/21/2009,1800,15.25,15.29,15.17,15.18
07/21/2009,1900,15.19,15.20,15.12,15.14
07/21/2009,2000,15.14,15.14,15.09,15.14
07/21/2009,2100,15.13,15.21,15.13,15.20
07/21/2009,2200,15.20,15.20,15.17,15.17
07/21/2009,2300,15.18,15.18,15.15,15.16
07/22/2009,100,15.18,15.21,15.16,15.17
07/22/2009,200,15.17,15.18,15.13,15.14
07/22/2009,300,15.14,15.15,15.12,15.15
07/22/2009,400,15.15,15.18,15.14,15.18
07/22/2009,500,15.18,15.21,15.18,15.21
07/22/2009,600,15.21,15.26,15.21,15.24
07/22/2009,700,15.24,15.25,15.21,15.22
07/22/2009,800,15.23,15.25,15.22,15.22
07/22/2009,900,15.22,15.23,15.17,15.18
07/22/2009,1000,15.17,15.18,15.07,15.09
07/22/2009,1100,15.09,15.10,14.98,15.03
07/22/2009,1200,15.03,15.08,15.02,15.03
07/22/2009,1300,15.03,15.08,15.03,15.06
07/22/2009,1400,15.07,15.11,15.02,15.10
07/22/2009,1500,15.10,15.10,15.02,15.06
07/22/2009,1600,15.06,15.15,15.04,15.14
07/22/2009,1700,15.15,15.25,15.11,15.25
07/22/2009,1800,15.25,15.30,15.23,15.26
07/22/2009,1900,15.26,15.38,15.25,15.34
07/22/2009,2000,15.34,15.37,15.32,15.36
07/22/2009,2100,15.36,15.36,15.28,15.31
07/22/2009,2200,15.32,15.33,15.28,15.29
07/22/2009,2300,15.29,15.33,15.29,15.33
07/23/2009,100,15.37,15.37,15.31,15.32
07/23/2009,200,15.32,15.32,15.29,15.29
07/23/2009,300,15.29,15.37,15.29,15.37
07/23/2009,400,15.36,15.44,15.36,15.42
07/23/2009,500,15.42,15.43,15.41,15.43
07/23/2009,600,15.43,15.46,15.41,15.42
07/23/2009,700,15.42,15.42,15.39,15.42
07/23/2009,800,15.42,15.42,15.37,15.38
07/23/2009,900,15.38,15.44,15.37,15.42
07/23/2009,1000,15.42,15.45,15.39,15.41
07/23/2009,1100,15.42,15.43,15.38,15.42
07/23/2009,1200,15.43,15.48,15.40,15.43
07/23/2009,1300,15.42,15.43,15.36,15.39
07/23/2009,1400,15.39,15.40,15.34,15.38
07/23/2009,1500,15.38,15.40,15.33,15.34
07/23/2009,1600,15.34,15.35,15.25,15.32
07/23/2009,1700,15.32,15.45,15.29,15.43
07/23/2009,1800,15.43,15.49,15.43,15.48
07/23/2009,1900,15.48,15.50,15.46,15.49
07/23/2009,2000,15.48,15.48,15.38,15.39
07/23/2009,2100,15.39,15.43,15.39,15.42
07/23/2009,2200,15.42,15.43,15.36,15.38
07/23/2009,2300,15.38,15.39,15.32,15.35
07/24/2009,100,15.35,15.35,15.31,15.32
07/24/2009,200,15.33,15.36,15.32,15.36
07/24/2009,300,15.35,15.35,15.33,15.35
07/24/2009,400,15.34,15.34,15.32,15.33
07/24/2009,500,15.33,15.33,15.30,15.30
07/24/2009,600,15.30,15.33,15.30,15.33
07/24/2009,700,15.33,15.35,15.33,15.33
07/24/2009,800,15.32,15.34,15.30,15.34
07/24/2009,900,15.32,15.36,15.30,15.33
07/24/2009,1000,15.33,15.37,15.29,15.36
07/24/2009,1100,15.36,15.42,15.36,15.42
07/24/2009,1200,15.41,15.42,15.39,15.40
07/24/2009,1300,15.40,15.44,15.40,15.43
07/24/2009,1400,15.43,15.43,15.37,15.42
07/24/2009,1500,15.42,15.47,15.40,15.46
07/24/2009,1600,15.45,15.48,15.40,15.41
07/24/2009,1700,15.41,15.46,15.37,15.42
07/24/2009,1800,15.42,15.51,15.40,15.50
07/24/2009,1900,15.50,15.52,15.48,15.50
07/24/2009,2000,15.50,15.53,15.48,15.51
07/24/2009,2100,15.51,15.51,15.48,15.49
07/24/2009,2200,15.49,15.52,15.48,15.51
07/24/2009,2300,15.50,15.54,15.50,15.52
07/27/2009,100,15.53,15.54,15.46,15.49
07/27/2009,200,15.48,15.48,15.44,15.45
07/27/2009,300,15.47,15.49,15.39,15.43
07/27/2009,400,15.43,15.54,15.43,15.51
07/27/2009,500,15.53,15.53,15.46,15.47
07/27/2009,600,15.47,15.60,15.46,15.59
07/27/2009,700,15.60,15.66,15.60,15.65
07/27/2009,800,15.64,15.64,15.62,15.63
07/27/2009,900,15.64,15.70,15.62,15.69
07/27/2009,1000,15.68,15.70,15.55,15.65
07/27/2009,1100,15.65,15.66,15.60,15.64
07/27/2009,1200,15.64,15.68,15.62,15.67
07/27/2009,1300,15.67,15.73,15.65,15.68
07/27/2009,1400,15.68,15.73,15.65,15.67
07/27/2009,1500,15.67,15.73,15.63,15.71
07/27/2009,1600,15.71,15.73,15.65,15.66
07/27/2009,1700,15.67,15.71,15.58,15.65
07/27/2009,1800,15.65,15.66,15.59,15.60
07/27/2009,1900,15.60,15.63,15.58,15.63
07/27/2009,2000,15.63,15.65,15.62,15.63
07/27/2009,2100,15.64,15.67,15.62,15.65
07/27/2009,2200,15.66,15.67,15.65,15.66
07/27/2009,2300,15.67,15.68,15.66,15.66
07/28/2009,100,15.66,15.67,15.65,15.67
07/28/2009,200,15.67,15.68,15.65,15.68
07/28/2009,300,15.67,15.67,15.64,15.65
07/28/2009,400,15.66,15.68,15.66,15.67
07/28/2009,500,15.67,15.67,15.64,15.65
07/28/2009,600,15.65,15.68,15.65,15.66
07/28/2009,700,15.65,15.68,15.65,15.67
07/28/2009,800,15.66,15.70,15.66,15.69
07/28/2009,900,15.69,15.71,15.66,15.69
07/28/2009,1000,15.68,15.73,15.67,15.67
07/28/2009,1100,15.67,15.68,15.65,15.65
07/28/2009,1200,15.64,15.68,15.64,15.66
07/28/2009,1300,15.67,15.69,15.64,15.64
07/28/2009,1400,15.64,15.66,15.57,15.59
07/28/2009,1500,15.59,15.66,15.58,15.64
07/28/2009,1600,15.64,15.64,15.47,15.53
07/28/2009,1700,15.53,15.53,15.33,15.36
07/28/2009,1800,15.37,15.38,15.22,15.32
07/28/2009,1900,15.31,15.38,15.29,15.33
07/28/2009,2000,15.32,15.39,15.31,15.36
07/28/2009,2100,15.36,15.40,15.35,15.36
07/28/2009,2200,15.35,15.39,15.34,15.35
07/28/2009,2300,15.35,15.36,15.34,15.35
07/29/2009,100,15.33,15.34,15.32,15.34
07/29/2009,200,15.34,15.36,15.33,15.35
07/29/2009,300,15.36,15.38,15.35,15.36
07/29/2009,400,15.37,15.37,15.31,15.33
07/29/2009,500,15.32,15.33,15.31,15.32
07/29/2009,600,15.31,15.34,15.27,15.30
07/29/2009,700,15.30,15.32,15.27,15.30
07/29/2009,800,15.30,15.31,15.16,15.22
07/29/2009,900,15.22,15.24,15.15,15.21
07/29/2009,1000,15.21,15.23,15.17,15.20
07/29/2009,1100,15.20,15.23,15.19,15.20
07/29/2009,1200,15.21,15.21,15.16,15.20
07/29/2009,1300,15.21,15.27,15.20,15.22
07/29/2009,1400,15.22,15.26,15.16,15.17
07/29/2009,1500,15.18,15.33,15.17,15.26
07/29/2009,1600,15.25,15.28,15.09,15.14
07/29/2009,1700,15.14,15.18,15.00,15.01
07/29/2009,1800,15.01,15.03,14.80,14.95
07/29/2009,1900,14.95,14.96,14.89,14.93
07/29/2009,2000,14.93,14.93,14.87,14.89
07/29/2009,2100,14.89,14.92,14.86,14.88
07/29/2009,2200,14.88,14.94,14.88,14.94
07/29/2009,2300,14.94,14.96,14.93,14.94
07/30/2009,100,14.92,14.95,14.92,14.94
07/30/2009,200,14.95,14.96,14.94,14.96
07/30/2009,300,14.95,14.98,14.95,14.98
07/30/2009,400,14.97,14.99,14.97,14.99
07/30/2009,500,14.99,15.05,14.99,14.99
07/30/2009,600,14.99,15.00,14.95,14.95
07/30/2009,700,14.96,14.97,14.90,14.90
07/30/2009,800,14.90,14.97,14.90,14.97
07/30/2009,900,14.96,15.02,14.96,14.98
07/30/2009,1000,14.98,15.02,14.94,14.94
07/30/2009,1100,14.95,14.97,14.92,14.93
07/30/2009,1200,14.94,15.02,14.94,15.01
07/30/2009,1300,15.01,15.10,15.01,15.06
07/30/2009,1400,15.06,15.07,15.02,15.04
07/30/2009,1500,15.04,15.11,15.02,15.09
07/30/2009,1600,15.09,15.10,15.02,15.07
07/30/2009,1700,15.08,15.22,15.02,15.19
07/30/2009,1800,15.19,15.22,15.08,15.10
07/30/2009,1900,15.10,15.13,15.07,15.11
07/30/2009,2000,15.11,15.15,15.10,15.12
07/30/2009,2100,15.12,15.14,15.10,15.12
07/30/2009,2200,15.13,15.13,15.08,15.08
07/30/2009,2300,15.09,15.11,15.08,15.11
07/31/2009,100,15.11,15.12,15.10,15.12
07/31/2009,200,15.11,15.11,15.09,15.10
07/31/2009,300,15.11,15.13,15.09,15.13
07/31/2009,400,15.13,15.26,15.13,15.24
07/31/2009,500,15.23,15.24,15.21,15.23
07/31/2009,600,15.23,15.25,15.21,15.24
07/31/2009,700,15.24,15.24,15.21,15.24
07/31/2009,800,15.24,15.28,15.23,15.27
07/31/2009,900,15.28,15.31,15.25,15.27
07/31/2009,1000,15.25,15.26,15.20,15.23
07/31/2009,1100,15.23,15.23,15.17,15.17
07/31/2009,1200,15.17,15.23,15.15,15.22
07/31/2009,1300,15.21,15.26,15.20,15.25
07/31/2009,1400,15.25,15.28,15.20,15.22
07/31/2009,1500,15.22,15.23,15.01,15.07
07/31/2009,1600,15.07,15.20,15.02,15.14
07/31/2009,1700,15.14,15.15,15.07,15.13
07/31/2009,1800,15.13,15.43,15.12,15.43
07/31/2009,1900,15.43,15.61,15.43,15.58
07/31/2009,2000,15.58,15.61,15.56,15.57
07/31/2009,2100,15.57,15.59,15.53,15.54
07/31/2009,2200,15.53,15.58,15.53,15.57
07/31/2009,2300,15.55,15.58,15.54,15.55
08/03/2009,100,15.54,15.65,15.52,15.60
08/03/2009,200,15.59,15.73,15.58,15.73
08/03/2009,300,15.71,15.73,15.64,15.67
08/03/2009,400,15.68,15.70,15.66,15.68
08/03/2009,500,15.68,15.70,15.67,15.69
08/03/2009,600,15.69,15.81,15.69,15.78
08/03/2009,700,15.78,15.79,15.75,15.75
08/03/2009,800,15.75,15.76,15.73,15.73
08/03/2009,900,15.74,15.77,15.71,15.73
08/03/2009,1000,15.73,15.75,15.72,15.73
08/03/2009,1100,15.74,15.87,15.74,15.83
08/03/2009,1200,15.83,15.88,15.82,15.82
08/03/2009,1300,15.83,15.88,15.82,15.88
08/03/2009,1400,15.88,15.97,15.88,15.93
08/03/2009,1500,15.94,16.10,15.90,16.03
08/03/2009,1600,16.02,16.07,15.94,15.96
08/03/2009,1700,15.96,16.09,15.96,16.04
08/03/2009,1800,16.04,16.05,15.99,16.02
08/03/2009,1900,16.02,16.05,15.95,16.00
08/03/2009,2000,16.00,16.04,15.87,15.91
08/03/2009,2100,15.91,15.93,15.86,15.87
08/03/2009,2200,15.87,15.89,15.86,15.87
08/03/2009,2300,15.86,15.92,15.86,15.89
08/04/2009,100,15.89,15.93,15.89,15.93
08/04/2009,200,15.93,15.95,15.91,15.93
08/04/2009,300,15.91,15.93,15.90,15.92
08/04/2009,400,15.93,16.00,15.91,15.97
08/04/2009,500,15.96,15.98,15.90,15.91
08/04/2009,600,15.92,15.93,15.89,15.89
08/04/2009,700,15.89,15.91,15.76,15.77
08/04/2009,800,15.78,15.81,15.77,15.80
08/04/2009,900,15.80,15.90,15.80,15.89
08/04/2009,1000,15.88,15.88,15.75,15.78
08/04/2009,1100,15.79,15.79,15.66,15.77
08/04/2009,1200,15.75,15.79,15.72,15.78
08/04/2009,1300,15.78,15.78,15.71,15.72
08/04/2009,1400,15.71,15.79,15.69,15.76
08/04/2009,1500,15.75,16.01,15.73,15.97
08/04/2009,1600,15.98,16.10,15.97,16.07
08/04/2009,1700,16.08,16.29,16.04,16.24
08/04/2009,1800,16.23,16.30,16.23,16.28
08/04/2009,1900,16.27,16.40,16.25,16.39
08/04/2009,2000,16.40,16.40,16.22,16.24
08/04/2009,2100,16.23,16.26,16.20,16.20
08/04/2009,2200,16.20,16.23,16.20,16.22
08/04/2009,2300,16.22,16.27,16.22,16.27
08/05/2009,100,16.28,16.28,16.26,16.27
08/05/2009,200,16.26,16.27,16.23,16.23
08/05/2009,300,16.23,16.26,16.21,16.26
08/05/2009,400,16.25,16.28,16.25,16.26
08/05/2009,500,16.26,16.29,16.26,16.28
08/05/2009,600,16.29,16.31,16.26,16.28
08/05/2009,700,16.27,16.31,16.24,16.29
08/05/2009,800,16.28,16.28,16.22,16.22
08/05/2009,900,16.22,16.27,16.18,16.21
08/05/2009,1000,16.21,16.31,16.20,16.31
08/05/2009,1100,16.30,16.38,16.29,16.34
08/05/2009,1200,16.34,16.36,16.29,16.35
08/05/2009,1300,16.35,16.37,16.30,16.30
08/05/2009,1400,16.30,16.43,16.30,16.40
08/05/2009,1500,16.40,16.43,16.31,16.37
08/05/2009,1600,16.37,16.49,16.31,16.32
08/05/2009,1700,16.32,16.35,16.24,16.30
08/05/2009,1800,16.30,16.39,16.28,16.32
08/05/2009,1900,16.32,16.39,16.27,16.35
08/05/2009,2000,16.35,16.41,16.32,16.37
08/05/2009,2100,16.37,16.44,16.34,16.41
08/05/2009,2200,16.42,16.43,16.36,16.36
08/05/2009,2300,16.36,16.40,16.33,16.33
08/06/2009,100,16.32,16.33,16.30,16.32
08/06/2009,200,16.32,16.35,16.30,16.30
08/06/2009,300,16.31,16.34,16.29,16.32
08/06/2009,400,16.33,16.36,16.28,16.32
08/06/2009,500,16.31,16.31,16.24,16.25
08/06/2009,600,16.26,16.28,16.22,16.28
08/06/2009,700,16.28,16.28,16.25,16.27
08/06/2009,800,16.27,16.31,16.23,16.31
08/06/2009,900,16.31,16.38,16.30,16.31
08/06/2009,1000,16.32,16.48,16.32,16.45
08/06/2009,1100,16.44,16.47,16.38,16.42
08/06/2009,1200,16.41,16.41,16.27,16.31
08/06/2009,1300,16.31,16.33,16.26,16.27
08/06/2009,1400,16.27,16.55,16.27,16.49
08/06/2009,1500,16.48,16.67,16.48,16.54
08/06/2009,1600,16.54,16.62,16.45,16.46
08/06/2009,1700,16.46,16.46,16.30,16.42
08/06/2009,1800,16.43,16.49,16.30,16.35
08/06/2009,1900,16.35,16.36,16.29,16.30
08/06/2009,2000,16.30,16.32,16.24,16.26
08/06/2009,2100,16.25,16.31,16.05,16.19
08/06/2009,2200,16.19,16.22,16.16,16.22
08/06/2009,2300,16.20,16.23,16.17,16.19
08/07/2009,100,16.20,16.23,16.20,16.21
08/07/2009,200,16.22,16.22,16.16,16.18
08/07/2009,300,16.19,16.19,16.14,16.17
08/07/2009,400,16.16,16.18,16.13,16.14
08/07/2009,500,16.14,16.18,16.13,16.18
08/07/2009,600,16.18,16.19,16.14,16.15
08/07/2009,700,16.18,16.22,16.17,16.20
08/07/2009,800,16.20,16.21,16.18,16.20
08/07/2009,900,16.21,16.25,16.18,16.20
08/07/2009,1000,16.20,16.25,16.20,16.20
08/07/2009,1100,16.21,16.26,16.18,16.20
08/07/2009,1200,16.21,16.25,16.18,16.23
08/07/2009,1300,16.23,16.30,16.23,16.26
08/07/2009,1400,16.26,16.32,16.25,16.30
08/07/2009,1500,16.30,16.49,16.22,16.43
08/07/2009,1600,16.43,16.53,16.31,16.31
08/07/2009,1700,16.32,16.37,16.20,16.28
08/07/2009,1800,16.28,16.36,16.27,16.30
08/07/2009,1900,16.31,16.33,16.26,16.29
08/07/2009,2000,16.29,16.38,16.28,16.29
08/07/2009,2100,16.29,16.32,16.18,16.23
08/07/2009,2200,16.23,16.25,16.20,16.22
08/07/2009,2300,16.23,16.26,16.19,16.26
08/10/2009,100,16.20,16.25,16.16,16.19
08/10/2009,200,16.19,16.21,16.16,16.20
08/10/2009,300,16.18,16.21,16.16,16.21
08/10/2009,400,16.19,16.30,16.18,16.28
08/10/2009,500,16.28,16.30,16.26,16.26
08/10/2009,600,16.26,16.27,16.23,16.24
08/10/2009,700,16.25,16.33,16.25,16.31
08/10/2009,800,16.32,16.32,16.29,16.30
08/10/2009,900,16.30,16.30,16.22,16.28
08/10/2009,1000,16.29,16.32,16.24,16.24
08/10/2009,1100,16.24,16.24,16.09,16.12
08/10/2009,1200,16.12,16.14,16.05,16.06
08/10/2009,1300,16.06,16.13,16.02,16.12
08/10/2009,1400,16.13,16.13,16.03,16.08
08/10/2009,1500,16.08,16.16,15.91,15.93
08/10/2009,1600,15.94,16.07,15.94,15.94
08/10/2009,1700,15.94,16.09,15.94,16.07
08/10/2009,1800,16.07,16.10,16.03,16.09
08/10/2009,1900,16.09,16.16,16.01,16.07
08/10/2009,2000,16.07,16.07,16.00,16.00
08/10/2009,2100,16.00,16.01,15.96,16.01
08/10/2009,2200,16.01,16.03,16.00,16.02
08/10/2009,2300,16.02,16.02,15.98,15.99
08/11/2009,100,15.99,16.00,15.98,15.98
08/11/2009,200,15.99,15.99,15.97,15.97
08/11/2009,300,15.97,16.04,15.95,16.03
08/11/2009,400,16.02,16.08,16.02,16.05
08/11/2009,500,16.05,16.05,16.02,16.02
08/11/2009,600,16.02,16.03,16.00,16.01
08/11/2009,700,16.01,16.03,16.00,16.03
08/11/2009,800,16.03,16.07,16.02,16.02
08/11/2009,900,16.03,16.10,16.02,16.08
08/11/2009,1000,16.08,16.12,16.08,16.09
08/11/2009,1100,16.09,16.12,16.08,16.11
08/11/2009,1200,16.11,16.11,16.02,16.04
08/11/2009,1300,16.04,16.05,15.99,16.00
08/11/2009,1400,16.00,16.04,15.96,16.03
08/11/2009,1500,16.03,16.07,15.94,15.94
08/11/2009,1600,15.95,15.98,15.87,15.90
08/11/2009,1700,15.90,15.94,15.88,15.94
08/11/2009,1800,15.94,15.94,15.89,15.93
08/11/2009,1900,15.93,16.02,15.93,16.00
08/11/2009,2000,16.00,16.00,15.96,15.98
08/11/2009,2100,15.98,15.99,15.95,15.97
08/11/2009,2200,15.97,15.98,15.94,15.94
08/11/2009,2300,15.94,15.96,15.93,15.94
08/12/2009,100,15.95,15.98,15.94,15.98
08/12/2009,200,15.96,15.98,15.95,15.97
08/12/2009,300,15.98,16.01,15.97,15.97
08/12/2009,400,15.98,16.00,15.97,16.00
08/12/2009,500,15.98,16.00,15.93,15.93
08/12/2009,600,15.92,15.94,15.91,15.94
08/12/2009,700,15.94,15.96,15.91,15.95
08/12/2009,800,15.95,15.96,15.92,15.92
08/12/2009,900,15.92,15.92,15.82,15.83
08/12/2009,1000,15.84,15.86,15.76,15.82
08/12/2009,1100,15.81,15.86,15.81,15.84
08/12/2009,1200,15.84,15.88,15.83,15.87
08/12/2009,1300,15.87,15.92,15.86,15.91
08/12/2009,1400,15.91,15.95,15.88,15.88
08/12/2009,1500,15.88,15.97,15.88,15.90
08/12/2009,1600,15.91,16.06,15.89,16.04
08/12/2009,1700,16.04,16.15,16.03,16.13
08/12/2009,1800,16.13,16.20,16.10,16.15
08/12/2009,1900,16.16,16.22,16.12,16.12
08/12/2009,2000,16.12,16.24,16.12,16.21
08/12/2009,2100,16.22,16.24,16.05,16.18
08/12/2009,2200,16.18,16.21,16.16,16.18
08/12/2009,2300,16.19,16.19,16.14,16.18
08/13/2009,100,16.19,16.19,16.14,16.19
08/13/2009,200,16.19,16.20,16.17,16.20
08/13/2009,300,16.19,16.21,16.16,16.16
08/13/2009,400,16.19,16.21,16.16,16.17
08/13/2009,500,16.17,16.18,16.17,16.18
08/13/2009,600,16.18,16.19,16.17,16.17
08/13/2009,700,16.19,16.21,16.16,16.20
08/13/2009,800,16.20,16.27,16.20,16.25
08/13/2009,900,16.25,16.33,16.25,16.30
08/13/2009,1000,16.30,16.40,16.30,16.38
08/13/2009,1100,16.37,16.46,16.37,16.44
08/13/2009,1200,16.44,16.52,16.44,16.51
08/13/2009,1300,16.51,16.74,16.47,16.74
08/13/2009,1400,16.75,16.78,16.58,16.59
08/13/2009,1500,16.60,16.64,16.47,16.59
08/13/2009,1600,16.59,16.61,16.41,16.49
08/13/2009,1700,16.49,16.68,16.47,16.67
08/13/2009,1800,16.67,16.69,16.59,16.63
08/13/2009,1900,16.63,16.67,16.62,16.64
08/13/2009,2000,16.64,16.68,16.60,16.60
08/13/2009,2100,16.60,16.63,16.56,16.59
08/13/2009,2200,16.60,16.68,16.60,16.66
08/13/2009,2300,16.65,16.68,16.62,16.64
08/14/2009,100,16.68,16.75,16.67,16.71
08/14/2009,200,16.72,16.75,16.72,16.73
08/14/2009,300,16.74,16.82,16.74,16.80
08/14/2009,400,16.79,16.81,16.75,16.76
08/14/2009,500,16.76,16.77,16.71,16.71
08/14/2009,600,16.71,16.72,16.66,16.67
08/14/2009,700,16.68,16.74,16.67,16.73
08/14/2009,800,16.73,16.74,16.67,16.71
08/14/2009,900,16.70,16.73,16.67,16.68
08/14/2009,1000,16.69,16.77,16.64,16.75
08/14/2009,1100,16.75,16.76,16.72,16.72
08/14/2009,1200,16.72,16.74,16.71,16.71
08/14/2009,1300,16.70,16.71,16.65,16.67
08/14/2009,1400,16.67,16.77,16.60,16.72
08/14/2009,1500,16.72,16.75,16.59,16.61
08/14/2009,1600,16.61,16.69,16.50,16.53
08/14/2009,1700,16.53,16.53,16.32,16.37
08/14/2009,1800,16.38,16.43,16.22,16.33
08/14/2009,1900,16.33,16.41,16.27,16.40
08/14/2009,2000,16.40,16.40,16.29,16.30
08/14/2009,2100,16.30,16.32,16.27,16.30
08/14/2009,2200,16.29,16.34,16.29,16.31
08/14/2009,2300,16.31,16.36,16.31,16.35
08/17/2009,100,16.37,16.37,16.29,16.31
08/17/2009,200,16.30,16.32,16.29,16.29
08/17/2009,300,16.31,16.31,16.13,16.15
08/17/2009,400,16.13,16.15,16.03,16.09
08/17/2009,500,16.10,16.13,16.08,16.09
08/17/2009,600,16.09,16.15,16.08,16.13
08/17/2009,700,16.13,16.18,16.11,16.17
08/17/2009,800,16.17,16.17,16.12,16.13
08/17/2009,900,16.13,16.14,16.06,16.10
08/17/2009,1000,16.10,16.11,15.83,15.90
08/17/2009,1100,15.91,15.91,15.83,15.87
08/17/2009,1200,15.88,15.90,15.82,15.87
08/17/2009,1300,15.87,15.93,15.80,15.83
08/17/2009,1400,15.83,15.83,15.72,15.75
08/17/2009,1500,15.75,15.77,15.62,15.76
08/17/2009,1600,15.76,15.76,15.59,15.65
08/17/2009,1700,15.65,15.68,15.54,15.56
08/17/2009,1800,15.56,15.56,15.46,15.56
08/17/2009,1900,15.56,15.59,15.55,15.58
08/17/2009,2000,15.58,15.67,15.57,15.67
08/17/2009,2100,15.66,15.70,15.65,15.67
08/17/2009,2200,15.66,15.67,15.63,15.63
08/17/2009,2300,15.63,15.66,15.62,15.64
08/18/2009,100,15.63,15.71,15.62,15.69
08/18/2009,200,15.71,15.71,15.61,15.66
08/18/2009,300,15.67,15.72,15.66,15.70
08/18/2009,400,15.70,15.72,15.69,15.72
08/18/2009,500,15.72,15.74,15.71,15.71
08/18/2009,600,15.71,15.73,15.68,15.70
08/18/2009,700,15.70,15.73,15.70,15.73
08/18/2009,800,15.72,15.82,15.72,15.78
08/18/2009,900,15.78,15.80,15.74,15.78
08/18/2009,1000,15.77,15.83,15.77,15.81
08/18/2009,1100,15.81,15.82,15.76,15.80
08/18/2009,1200,15.80,15.84,15.75,15.77
08/18/2009,1300,15.77,15.77,15.73,15.74
08/18/2009,1400,15.75,15.75,15.63,15.68
08/18/2009,1500,15.69,15.72,15.52,15.58
08/18/2009,1600,15.58,15.60,15.47,15.50
08/18/2009,1700,15.51,15.67,15.50,15.55
08/18/2009,1800,15.55,15.64,15.51,15.63
08/18/2009,1900,15.63,15.65,15.58,15.61
08/18/2009,2000,15.61,15.63,15.54,15.58
08/18/2009,2100,15.58,15.62,15.57,15.61
08/18/2009,2200,15.61,15.62,15.59,15.59
08/18/2009,2300,15.59,15.64,15.59,15.62
08/19/2009,100,15.64,15.73,15.64,15.69
08/19/2009,200,15.68,15.72,15.65,15.70
08/19/2009,300,15.70,15.79,15.70,15.75
08/19/2009,400,15.75,15.75,15.70,15.71
08/19/2009,500,15.70,15.72,15.69,15.72
08/19/2009,600,15.70,15.70,15.63,15.63
08/19/2009,700,15.64,15.67,15.61,15.64
08/19/2009,800,15.63,15.63,15.46,15.48
08/19/2009,900,15.47,15.50,15.35,15.41
08/19/2009,1000,15.40,15.42,15.28,15.29
08/19/2009,1100,15.29,15.29,15.17,15.27
08/19/2009,1200,15.28,15.32,15.25,15.32
08/19/2009,1300,15.32,15.32,15.17,15.17
08/19/2009,1400,15.17,15.28,15.17,15.28
08/19/2009,1500,15.28,15.30,15.13,15.28
08/19/2009,1600,15.28,15.46,15.18,15.43
08/19/2009,1700,15.43,15.49,15.36,15.40
08/19/2009,1800,15.41,15.58,15.40,15.57
08/19/2009,1900,15.58,15.59,15.53,15.55
08/19/2009,2000,15.55,15.58,15.50,15.54
08/19/2009,2100,15.54,15.55,15.44,15.44
08/19/2009,2200,15.44,15.45,15.41,15.43
08/19/2009,2300,15.43,15.48,15.43,15.45
08/20/2009,100,15.45,15.64,15.45,15.59
08/20/2009,200,15.61,15.66,15.59,15.66
08/20/2009,300,15.66,15.66,15.57,15.59
08/20/2009,400,15.60,15.63,15.56,15.61
08/20/2009,500,15.61,15.62,15.56,15.58
08/20/2009,600,15.58,15.58,15.56,15.57
08/20/2009,700,15.57,15.62,15.57,15.60
08/20/2009,800,15.60,15.67,15.60,15.66
08/20/2009,900,15.66,15.71,15.62,15.63
08/20/2009,1000,15.64,15.64,15.55,15.57
08/20/2009,1100,15.57,15.68,15.57,15.67
08/20/2009,1200,15.67,15.67,15.62,15.66
08/20/2009,1300,15.66,15.68,15.59,15.62
08/20/2009,1400,15.62,15.67,15.61,15.63
08/20/2009,1500,15.63,15.66,15.43,15.50
08/20/2009,1600,15.50,15.54,15.43,15.54
08/20/2009,1700,15.54,15.55,15.45,15.50
08/20/2009,1800,15.51,15.56,15.48,15.53
08/20/2009,1900,15.53,15.57,15.52,15.55
08/20/2009,2000,15.55,15.56,15.52,15.54
08/20/2009,2100,15.54,15.56,15.53,15.55
08/20/2009,2200,15.55,15.57,15.53,15.54
08/20/2009,2300,15.53,15.57,15.53,15.55
08/21/2009,100,15.55,15.57,15.53,15.53
08/21/2009,200,15.55,15.57,15.53,15.57
08/21/2009,300,15.53,15.53,15.46,15.49
08/21/2009,400,15.49,15.49,15.47,15.47
08/21/2009,500,15.48,15.52,15.48,15.52
08/21/2009,600,15.52,15.53,15.41,15.41
08/21/2009,700,15.43,15.47,15.40,15.40
08/21/2009,800,15.39,15.40,15.35,15.40
08/21/2009,900,15.40,15.44,15.40,15.41
08/21/2009,1000,15.42,15.52,15.41,15.50
08/21/2009,1100,15.50,15.52,15.47,15.51
08/21/2009,1200,15.52,15.57,15.51,15.56
08/21/2009,1300,15.56,15.68,15.55,15.63
08/21/2009,1400,15.64,15.69,15.63,15.64
08/21/2009,1500,15.65,15.93,15.64,15.84
08/21/2009,1600,15.83,15.84,15.73,15.79
08/21/2009,1700,15.79,15.90,15.77,15.82
08/21/2009,1800,15.83,15.83,15.77,15.82
08/21/2009,1900,15.82,15.84,15.79,15.82
08/21/2009,2000,15.81,15.81,15.78,15.80
08/21/2009,2100,15.80,15.81,15.78,15.81
08/21/2009,2200,15.81,15.82,15.77,15.78
08/21/2009,2300,15.78,15.81,15.77,15.81
08/24/2009,100,15.84,15.90,15.84,15.88
08/24/2009,200,15.88,15.90,15.85,15.86
08/24/2009,300,15.85,15.92,15.82,15.90
08/24/2009,400,15.89,15.97,15.89,15.95
08/24/2009,500,15.94,15.99,15.90,15.94
08/24/2009,600,15.94,15.99,15.94,15.97
08/24/2009,700,15.97,16.02,15.96,15.97
08/24/2009,800,15.97,15.98,15.96,15.98
08/24/2009,900,15.98,16.07,15.92,16.03
08/24/2009,1000,16.04,16.04,15.99,16.02
08/24/2009,1100,16.03,16.11,16.02,16.04
08/24/2009,1200,16.06,16.07,16.00,16.00
08/24/2009,1300,16.00,16.02,15.96,15.98
08/24/2009,1400,15.98,16.09,15.98,16.04
08/24/2009,1500,16.05,16.11,16.02,16.05
08/24/2009,1600,16.04,16.08,16.01,16.01
08/24/2009,1700,16.01,16.04,15.96,15.97
08/24/2009,1800,15.98,16.02,15.96,16.01
08/24/2009,1900,16.01,16.02,15.98,16.01
08/24/2009,2000,16.01,16.02,15.69,15.82
08/24/2009,2100,15.81,15.83,15.74,15.76
08/24/2009,2200,15.76,15.80,15.75,15.77
08/24/2009,2300,15.76,15.79,15.76,15.77
08/25/2009,100,15.78,15.81,15.77,15.80
08/25/2009,200,15.79,15.80,15.74,15.75
08/25/2009,300,15.77,15.79,15.76,15.76
08/25/2009,400,15.76,15.77,15.75,15.77
08/25/2009,500,15.77,15.77,15.70,15.76
08/25/2009,600,15.76,15.77,15.74,15.77
08/25/2009,700,15.76,15.80,15.76,15.79
08/25/2009,800,15.79,15.79,15.70,15.73
08/25/2009,900,15.73,15.80,15.70,15.77
08/25/2009,1000,15.76,15.87,15.75,15.81
08/25/2009,1100,15.81,15.86,15.80,15.82
08/25/2009,1200,15.82,15.85,15.80,15.81
08/25/2009,1300,15.81,15.83,15.77,15.79
08/25/2009,1400,15.79,15.89,15.73,15.85
08/25/2009,1500,15.86,16.02,15.85,16.00
08/25/2009,1600,16.00,16.04,15.94,15.97
08/25/2009,1700,15.97,16.02,15.84,15.95
08/25/2009,1800,15.95,16.00,15.94,15.97
08/25/2009,1900,15.97,16.06,15.94,15.95
08/25/2009,2000,15.95,15.97,15.89,15.93
08/25/2009,2100,15.93,15.93,15.90,15.92
08/25/2009,2200,15.92,15.93,15.91,15.92
08/25/2009,2300,15.92,15.92,15.90,15.91
08/26/2009,100,15.93,15.95,15.86,15.92
08/26/2009,200,15.91,15.94,15.90,15.90
08/26/2009,300,15.93,15.93,15.89,15.91
08/26/2009,400,15.90,15.95,15.90,15.93
08/26/2009,500,15.93,15.98,15.93,15.98
08/26/2009,600,15.97,15.97,15.95,15.96
08/26/2009,700,15.96,16.00,15.96,15.98
08/26/2009,800,15.98,16.09,15.97,16.06
08/26/2009,900,16.05,16.07,15.99,16.01
08/26/2009,1000,16.01,16.11,15.99,16.06
08/26/2009,1100,16.06,16.09,16.00,16.03
08/26/2009,1200,16.02,16.04,16.01,16.02
08/26/2009,1300,16.02,16.03,15.91,15.93
08/26/2009,1400,15.93,15.98,15.88,15.91
08/26/2009,1500,15.91,16.03,15.88,15.99
08/26/2009,1600,15.99,16.00,15.80,15.85
08/26/2009,1700,15.86,15.93,15.81,15.89
08/26/2009,1800,15.88,15.91,15.85,15.90
08/26/2009,1900,15.89,15.93,15.88,15.91
08/26/2009,2000,15.91,15.93,15.88,15.92
08/26/2009,2100,15.93,15.93,15.92,15.93
08/26/2009,2200,15.93,15.96,15.92,15.95
08/26/2009,2300,15.95,15.99,15.94,15.98
08/27/2009,100,15.98,15.99,15.96,15.96
08/27/2009,200,15.97,15.98,15.96,15.96
08/27/2009,300,15.96,15.96,15.84,15.84
08/27/2009,400,15.85,15.90,15.83,15.89
08/27/2009,500,15.87,15.93,15.86,15.90
08/27/2009,600,15.90,15.91,15.84,15.86
08/27/2009,700,15.87,15.90,15.87,15.90
08/27/2009,800,15.90,15.91,15.87,15.89
08/27/2009,900,15.89,15.92,15.86,15.89
08/27/2009,1000,15.88,15.91,15.88,15.89
08/27/2009,1100,15.89,15.89,15.85,15.85
08/27/2009,1200,15.85,15.86,15.83,15.86
08/27/2009,1300,15.87,15.89,15.85,15.85
08/27/2009,1400,15.85,15.91,15.83,15.89
08/27/2009,1500,15.89,15.98,15.88,15.93
08/27/2009,1600,15.93,15.94,15.78,15.81
08/27/2009,1700,15.81,15.83,15.73,15.77
08/27/2009,1800,15.76,15.82,15.68,15.82
08/27/2009,1900,15.82,15.87,15.81,15.86
08/27/2009,2000,15.86,15.88,15.84,15.88
08/27/2009,2100,15.87,15.97,15.87,15.93
08/27/2009,2200,15.92,15.93,15.90,15.92
08/27/2009,2300,15.92,15.95,15.91,15.93
08/28/2009,100,15.91,15.98,15.90,15.94
08/28/2009,200,15.94,15.97,15.94,15.97
08/28/2009,300,15.98,16.07,15.96,16.01
08/28/2009,400,16.03,16.03,15.97,15.99
08/28/2009,500,15.98,15.99,15.95,15.95
08/28/2009,600,15.95,15.98,15.94,15.96
08/28/2009,700,15.95,15.95,15.94,15.95
08/28/2009,800,15.95,16.03,15.95,15.99
08/28/2009,900,15.99,16.03,15.97,15.99
08/28/2009,1000,15.98,15.99,15.97,15.98
08/28/2009,1100,15.98,16.04,15.98,16.03
08/28/2009,1200,16.03,16.15,16.03,16.06
08/28/2009,1300,16.08,16.11,16.06,16.10
08/28/2009,1400,16.11,16.18,16.10,16.15
08/28/2009,1500,16.15,16.42,16.14,16.35
08/28/2009,1600,16.35,16.50,16.35,16.39
08/28/2009,1700,16.39,16.45,16.32,16.44
08/28/2009,1800,16.44,16.47,16.39,16.40
08/28/2009,1900,16.40,16.40,16.33,16.36
08/28/2009,2000,16.36,16.46,16.36,16.42
08/28/2009,2100,16.42,16.42,16.38,16.40
08/28/2009,2200,16.40,16.41,16.37,16.37
08/28/2009,2300,16.40,16.40,16.39,16.39
08/31/2009,100,16.38,16.45,16.38,16.42
08/31/2009,200,16.43,16.50,16.43,16.48
08/31/2009,300,16.48,16.56,16.47,16.54
08/31/2009,400,16.54,16.54,16.37,16.39
08/31/2009,500,16.39,16.40,16.32,16.34
08/31/2009,600,16.34,16.34,16.29,16.34
08/31/2009,700,16.34,16.34,16.28,16.31
08/31/2009,800,16.31,16.34,16.29,16.30
08/31/2009,900,16.30,16.32,16.27,16.30
08/31/2009,1000,16.29,16.32,16.26,16.29
08/31/2009,1100,16.28,16.29,16.23,16.25
08/31/2009,1200,16.25,16.28,16.24,16.27
08/31/2009,1300,16.27,16.27,16.23,16.27
08/31/2009,1400,16.27,16.34,16.27,16.27
08/31/2009,1500,16.27,16.30,16.16,16.27
08/31/2009,1600,16.27,16.29,16.22,16.25
08/31/2009,1700,16.25,16.40,16.24,16.38
08/31/2009,1800,16.37,16.39,16.32,16.39
08/31/2009,1900,16.39,16.42,16.33,16.41
08/31/2009,2000,16.41,16.55,16.41,16.52
08/31/2009,2100,16.52,16.54,16.52,16.52
08/31/2009,2200,16.52,16.52,16.50,16.50
08/31/2009,2300,16.50,16.54,16.50,16.52
09/01/2009,100,16.51,16.52,16.48,16.50
09/01/2009,200,16.50,16.53,16.50,16.52
09/01/2009,300,16.50,16.50,16.41,16.43
09/01/2009,400,16.44,16.47,16.43,16.45
09/01/2009,500,16.45,16.45,16.43,16.45
09/01/2009,600,16.45,16.48,16.45,16.45
09/01/2009,700,16.49,16.56,16.48,16.55
09/01/2009,800,16.56,16.64,16.56,16.58
09/01/2009,900,16.59,16.62,16.56,16.57
09/01/2009,1000,16.57,16.64,16.57,16.61
09/01/2009,1100,16.60,16.60,16.43,16.48
09/01/2009,1200,16.48,16.51,16.43,16.45
09/01/2009,1300,16.45,16.45,16.34,16.34
09/01/2009,1400,16.35,16.41,16.26,16.40
09/01/2009,1500,16.40,16.48,16.37,16.40
09/01/2009,1600,16.40,16.56,16.40,16.54
09/01/2009,1700,16.54,16.59,16.51,16.57
09/01/2009,1800,16.56,16.57,16.32,16.37
09/01/2009,1900,16.36,16.43,16.32,16.41
09/01/2009,2000,16.41,16.75,16.41,16.66
09/01/2009,2100,16.66,16.70,16.63,16.63
09/01/2009,2200,16.63,16.65,16.61,16.64
09/01/2009,2300,16.64,16.66,16.62,16.66
09/02/2009,100,16.64,16.66,16.59,16.63
09/02/2009,200,16.63,16.63,16.59,16.61
09/02/2009,300,16.59,16.61,16.55,16.59
09/02/2009,400,16.57,16.63,16.57,16.59
09/02/2009,500,16.59,16.59,16.54,16.55
09/02/2009,600,16.56,16.56,16.52,16.54
09/02/2009,700,16.54,16.56,16.50,16.56
09/02/2009,800,16.56,16.56,16.54,16.56
09/02/2009,900,16.56,16.66,16.55,16.61
09/02/2009,1000,16.61,16.65,16.56,16.57
09/02/2009,1100,16.57,16.61,16.47,16.59
09/02/2009,1200,16.59,16.59,16.48,16.54
09/02/2009,1300,16.54,16.56,16.52,16.56
09/02/2009,1400,16.56,16.57,16.52,16.55
09/02/2009,1500,16.55,16.73,16.48,16.66
09/02/2009,1600,16.65,16.75,16.63,16.68
09/02/2009,1700,16.68,16.78,16.48,16.75
09/02/2009,1800,16.75,16.84,16.72,16.80
09/02/2009,1900,16.80,17.04,16.78,17.02
09/02/2009,2000,17.02,17.09,16.93,16.98
09/02/2009,2100,16.98,17.06,16.96,17.00
09/02/2009,2200,17.00,17.09,17.00,17.07
09/02/2009,2300,17.09,17.09,17.02,17.02
09/03/2009,100,17.02,17.05,16.99,17.05
09/03/2009,200,17.05,17.05,16.98,17.00
09/03/2009,300,17.00,17.00,16.97,16.98
09/03/2009,400,16.98,17.04,16.98,17.03
09/03/2009,500,17.03,17.05,17.00,17.02
09/03/2009,600,17.02,17.02,17.00,17.02
09/03/2009,700,17.00,17.06,17.00,17.05
09/03/2009,800,17.05,17.12,17.05,17.09
09/03/2009,900,17.09,17.20,17.06,17.19
09/03/2009,1000,17.18,17.23,17.15,17.18
09/03/2009,1100,17.18,17.36,17.16,17.32
09/03/2009,1200,17.32,17.34,17.27,17.29
09/03/2009,1300,17.29,17.36,17.27,17.29
09/03/2009,1400,17.29,17.46,17.28,17.41
09/03/2009,1500,17.41,17.43,17.27,17.27
09/03/2009,1600,17.27,17.44,17.25,17.40
09/03/2009,1700,17.40,17.41,17.30,17.37
09/03/2009,1800,17.37,17.57,17.36,17.51
09/03/2009,1900,17.51,17.56,17.45,17.53
09/03/2009,2000,17.52,17.91,17.50,17.82
09/03/2009,2100,17.82,17.84,17.73,17.77
09/03/2009,2200,17.77,17.78,17.70,17.77
09/03/2009,2300,17.77,17.78,17.74,17.77
09/04/2009,100,17.79,17.91,17.73,17.91
09/04/2009,200,17.91,17.91,17.77,17.77
09/04/2009,300,17.77,17.80,17.75,17.77
09/04/2009,400,17.77,17.79,17.73,17.74
09/04/2009,500,17.75,17.76,17.73,17.74
09/04/2009,600,17.74,17.75,17.67,17.68
09/04/2009,700,17.68,17.75,17.66,17.73
09/04/2009,800,17.73,17.75,17.73,17.73
09/04/2009,900,17.73,17.73,17.65,17.66
09/04/2009,1000,17.66,17.69,17.52,17.55
09/04/2009,1100,17.55,17.57,17.48,17.55
09/04/2009,1200,17.56,17.61,17.52,17.56
09/04/2009,1300,17.57,17.61,17.56,17.57
09/04/2009,1400,17.59,17.68,17.58,17.66
09/04/2009,1500,17.66,17.79,17.61,17.68
09/04/2009,1600,17.68,17.73,17.57,17.65
09/04/2009,1700,17.65,17.77,17.45,17.56
09/04/2009,1800,17.56,17.82,17.50,17.81
09/04/2009,1900,17.81,18.01,17.81,17.91
09/04/2009,2000,17.92,17.93,17.77,17.81
09/04/2009,2100,17.81,17.84,17.79,17.82
09/04/2009,2200,17.83,17.90,17.82,17.86
09/04/2009,2300,17.89,17.90,17.86,17.86
09/07/2009,100,17.89,17.95,17.82,17.89
09/07/2009,200,17.89,17.90,17.86,17.86
09/07/2009,300,17.84,17.84,17.77,17.83
09/07/2009,400,17.81,17.86,17.77,17.80
09/07/2009,500,17.79,17.82,17.79,17.82
09/07/2009,600,17.82,17.83,17.82,17.82
09/07/2009,700,17.82,17.86,17.82,17.84
09/07/2009,800,17.82,17.82,17.80,17.81
09/07/2009,900,17.82,17.97,17.81,17.95
09/07/2009,1000,17.95,17.98,17.93,17.96
09/07/2009,1100,17.95,17.98,17.91,17.92
09/07/2009,1200,17.92,17.97,17.87,17.95
09/07/2009,1300,17.95,17.95,17.88,17.88
09/07/2009,1400,17.87,17.90,17.83,17.90
09/07/2009,1500,17.90,17.93,17.89,17.91
09/07/2009,1600,17.91,17.95,17.90,17.94
09/07/2009,1700,17.94,17.98,17.91,17.98
09/07/2009,1800,17.97,17.99,17.95,17.97
09/07/2009,1900,17.97,18.00,17.95,17.97
09/07/2009,2000,17.96,17.98,17.95,17.97
09/08/2009,100,17.98,17.98,17.92,17.95
09/08/2009,200,17.97,17.98,17.96,17.97
09/08/2009,300,17.95,18.11,17.95,18.09
09/08/2009,400,18.08,18.10,18.02,18.02
09/08/2009,500,18.04,18.11,18.02,18.09
09/08/2009,600,18.09,18.11,18.02,18.11
09/08/2009,700,18.11,18.16,18.09,18.16
09/08/2009,800,18.15,18.16,18.13,18.15
09/08/2009,900,18.15,18.45,18.15,18.42
09/08/2009,1000,18.42,18.47,18.29,18.38
09/08/2009,1100,18.39,18.44,18.32,18.34
09/08/2009,1200,18.34,18.45,18.34,18.35
09/08/2009,1300,18.35,18.38,18.33,18.35
09/08/2009,1400,18.34,18.45,18.32,18.34
09/08/2009,1500,18.33,18.36,18.20,18.33
09/08/2009,1600,18.33,18.37,18.25,18.29
09/08/2009,1700,18.30,18.39,18.23,18.36
09/08/2009,1800,18.36,18.40,18.13,18.18
09/08/2009,1900,18.18,18.21,18.05,18.12
09/08/2009,2000,18.11,18.16,17.99,18.13
09/08/2009,2100,18.13,18.13,18.06,18.08
09/08/2009,2200,18.07,18.14,18.04,18.05
09/08/2009,2300,18.04,18.08,18.02,18.05
09/09/2009,100,18.09,18.25,18.09,18.18
09/09/2009,200,18.20,18.36,18.20,18.27
09/09/2009,300,18.25,18.31,18.24,18.27
09/09/2009,400,18.28,18.30,18.23,18.25
09/09/2009,500,18.24,18.24,18.16,18.20
09/09/2009,600,18.20,18.21,18.16,18.18
09/09/2009,700,18.16,18.22,18.13,18.20
09/09/2009,800,18.22,18.27,18.22,18.27
09/09/2009,900,18.27,18.29,18.14,18.15
09/09/2009,1000,18.16,18.22,18.12,18.19
09/09/2009,1100,18.18,18.20,18.00,18.04
09/09/2009,1200,18.05,18.07,17.91,17.99
09/09/2009,1300,17.98,17.98,17.86,17.90
09/09/2009,1400,17.91,18.15,17.89,18.11
09/09/2009,1500,18.11,18.25,18.06,18.12
09/09/2009,1600,18.11,18.23,18.09,18.20
09/09/2009,1700,18.19,18.34,18.18,18.26
09/09/2009,1800,18.27,18.30,18.20,18.25
09/09/2009,1900,18.24,18.27,18.10,18.15
09/09/2009,2000,18.14,18.15,18.05,18.07
09/09/2009,2100,18.07,18.08,17.91,17.97
09/09/2009,2200,17.98,18.02,17.88,17.96
09/09/2009,2300,17.95,17.98,17.93,17.94
09/10/2009,100,17.96,18.00,17.94,17.98
09/10/2009,200,17.98,18.00,17.97,18.00
09/10/2009,300,18.00,18.04,17.98,18.00
09/10/2009,400,18.00,18.02,17.97,17.99
09/10/2009,500,17.99,18.00,17.98,17.99
09/10/2009,600,18.00,18.03,18.00,18.03
09/10/2009,700,18.03,18.09,18.02,18.07
09/10/2009,800,18.07,18.10,18.05,18.09
09/10/2009,900,18.10,18.17,18.09,18.09
09/10/2009,1000,18.10,18.13,17.98,18.02
09/10/2009,1100,18.02,18.06,17.93,17.97
09/10/2009,1200,17.97,18.00,17.82,17.85
09/10/2009,1300,17.86,17.86,17.70,17.80
09/10/2009,1400,17.80,17.89,17.66,17.88
09/10/2009,1500,17.87,18.07,17.79,18.00
09/10/2009,1600,18.00,18.05,17.91,18.00
09/10/2009,1700,18.00,18.15,17.98,18.15
09/10/2009,1800,18.15,18.20,18.05,18.08
09/10/2009,1900,18.08,18.32,18.07,18.27
09/10/2009,2000,18.28,18.32,18.21,18.31
09/10/2009,2100,18.31,18.32,18.25,18.27
09/10/2009,2200,18.26,18.31,18.22,18.31
09/10/2009,2300,18.31,18.34,18.29,18.31
09/11/2009,100,18.32,18.41,18.25,18.30
09/11/2009,200,18.30,18.34,18.30,18.31
09/11/2009,300,18.32,18.34,18.25,18.26
09/11/2009,400,18.25,18.32,18.25,18.31
09/11/2009,500,18.31,18.45,18.31,18.43
09/11/2009,600,18.42,18.49,18.41,18.45
09/11/2009,700,18.43,18.57,18.43,18.53
09/11/2009,800,18.52,18.56,18.49,18.50
09/11/2009,900,18.52,18.55,18.41,18.41
09/11/2009,1000,18.41,18.49,18.37,18.47
09/11/2009,1100,18.46,18.48,18.36,18.39
09/11/2009,1200,18.39,18.44,18.31,18.40
09/11/2009,1300,18.40,18.52,18.40,18.48
09/11/2009,1400,18.49,18.53,18.45,18.51
09/11/2009,1500,18.51,18.53,18.39,18.46
09/11/2009,1600,18.45,18.62,18.45,18.54
09/11/2009,1700,18.54,18.57,18.45,18.54
09/11/2009,1800,18.54,18.55,18.38,18.43
09/11/2009,1900,18.42,18.46,18.25,18.32
09/11/2009,2000,18.32,18.39,18.28,18.34
09/11/2009,2100,18.34,18.41,18.34,18.40
09/11/2009,2200,18.40,18.45,18.39,18.40
09/11/2009,2300,18.40,18.50,18.34,18.36
09/14/2009,100,18.39,18.43,18.35,18.36
09/14/2009,200,18.37,18.45,18.36,18.43
09/14/2009,300,18.45,18.45,18.33,18.34
09/14/2009,400,18.35,18.35,18.27,18.27
09/14/2009,500,18.27,18.30,18.12,18.14
09/14/2009,600,18.15,18.25,18.13,18.20
09/14/2009,700,18.21,18.25,18.14,18.14
09/14/2009,800,18.15,18.18,18.07,18.07
09/14/2009,900,18.09,18.13,17.96,18.04
09/14/2009,1000,18.04,18.11,18.04,18.07
09/14/2009,1100,18.07,18.07,17.96,18.03
09/14/2009,1200,18.02,18.02,17.93,17.99
09/14/2009,1300,17.99,18.06,17.97,18.02
09/14/2009,1400,18.03,18.09,17.97,18.09
09/14/2009,1500,18.09,18.18,18.06,18.13
09/14/2009,1600,18.14,18.26,18.10,18.21
09/14/2009,1700,18.22,18.25,18.11,18.18
09/14/2009,1800,18.18,18.22,18.16,18.18
09/14/2009,1900,18.18,18.30,18.18,18.25
09/14/2009,2000,18.25,18.25,18.18,18.18
09/14/2009,2100,18.17,18.23,18.14,18.17
09/14/2009,2200,18.17,18.22,18.14,18.22
09/14/2009,2300,18.20,18.20,18.16,18.18
09/15/2009,100,18.18,18.20,18.16,18.18
09/15/2009,200,18.18,18.21,18.16,18.21
09/15/2009,300,18.20,18.34,18.20,18.29
09/15/2009,400,18.27,18.29,18.23,18.28
09/15/2009,500,18.27,18.29,18.22,18.27
09/15/2009,600,18.27,18.27,18.23,18.23
09/15/2009,700,18.25,18.27,18.23,18.26
09/15/2009,800,18.26,18.26,18.22,18.23
09/15/2009,900,18.23,18.23,18.09,18.09
09/15/2009,1000,18.09,18.16,18.09,18.14
09/15/2009,1100,18.14,18.23,18.13,18.20
09/15/2009,1200,18.20,18.20,18.05,18.07
09/15/2009,1300,18.07,18.18,18.06,18.15
09/15/2009,1400,18.15,18.16,18.09,18.14
09/15/2009,1500,18.15,18.27,18.11,18.19
09/15/2009,1600,18.19,18.39,18.16,18.31
09/15/2009,1700,18.30,18.43,18.24,18.43
09/15/2009,1800,18.43,18.58,18.43,18.49
09/15/2009,1900,18.50,18.56,18.47,18.55
09/15/2009,2000,18.56,18.68,18.54,18.68
09/15/2009,2100,18.68,18.68,18.59,18.63
09/15/2009,2200,18.63,18.68,18.61,18.66
09/15/2009,2300,18.66,18.68,18.64,18.68
09/16/2009,100,18.65,18.70,18.65,18.67
09/16/2009,200,18.68,18.70,18.64,18.64
09/16/2009,300,18.67,18.75,18.66,18.73
09/16/2009,400,18.73,18.77,18.69,18.70
09/16/2009,500,18.70,18.70,18.67,18.68
09/16/2009,600,18.68,18.73,18.68,18.72
09/16/2009,700,18.73,18.75,18.70,18.73
09/16/2009,800,18.73,18.91,18.73,18.91
09/16/2009,900,18.89,18.95,18.84,18.92
09/16/2009,1000,18.92,18.96,18.86,18.90
09/16/2009,1100,18.91,18.91,18.83,18.89
09/16/2009,1200,18.89,18.98,18.87,18.95
09/16/2009,1300,18.95,18.96,18.90,18.91
09/16/2009,1400,18.91,18.98,18.91,18.93
09/16/2009,1500,18.93,18.96,18.83,18.94
09/16/2009,1600,18.94,19.02,18.88,18.93
09/16/2009,1700,18.94,19.00,18.86,18.98
09/16/2009,1800,18.99,19.01,18.93,18.99
09/16/2009,1900,19.00,19.18,18.98,18.98
09/16/2009,2000,18.98,19.06,18.98,19.02
09/16/2009,2100,19.02,19.04,18.98,19.00
09/16/2009,2200,18.99,19.05,18.98,19.04
09/16/2009,2300,19.04,19.07,19.02,19.02
09/17/2009,100,19.03,19.06,19.00,19.02
09/17/2009,200,19.02,19.04,18.99,19.01
09/17/2009,300,19.02,19.07,19.01,19.03
09/17/2009,400,19.04,19.11,19.04,19.09
09/17/2009,500,19.10,19.12,19.07,19.10
09/17/2009,600,19.11,19.18,19.09,19.15
09/17/2009,700,19.17,19.18,19.13,19.15
09/17/2009,800,19.15,19.30,19.14,19.27
09/17/2009,900,19.25,19.29,19.23,19.25
09/17/2009,1000,19.25,19.28,19.08,19.15
09/17/2009,1100,19.16,19.20,19.14,19.15
09/17/2009,1200,19.16,19.18,19.10,19.11
09/17/2009,1300,19.11,19.11,18.89,19.00
09/17/2009,1400,19.02,19.06,18.93,18.97
09/17/2009,1500,18.97,19.09,18.95,19.00
09/17/2009,1600,19.00,19.12,18.90,19.09
09/17/2009,1700,19.09,19.17,19.02,19.11
09/17/2009,1800,19.11,19.13,18.97,19.00
09/17/2009,1900,19.00,19.04,18.82,18.84
09/17/2009,2000,18.84,18.93,18.82,18.89
09/17/2009,2100,18.89,18.98,18.88,18.95
09/17/2009,2200,18.97,18.98,18.86,18.86
09/17/2009,2300,18.87,18.90,18.86,18.90
09/18/2009,100,18.90,18.93,18.86,18.93
09/18/2009,200,18.91,19.00,18.91,18.95
09/18/2009,300,18.95,18.98,18.93,18.93
09/18/2009,400,18.91,18.93,18.72,18.73
09/18/2009,500,18.73,18.82,18.72,18.78
09/18/2009,600,18.79,18.84,18.77,18.83
09/18/2009,700,18.82,18.91,18.80,18.90
09/18/2009,800,18.90,18.91,18.86,18.86
09/18/2009,900,18.86,18.86,18.75,18.77
09/18/2009,1000,18.77,18.82,18.67,18.68
09/18/2009,1100,18.68,18.77,18.67,18.77
09/18/2009,1200,18.76,18.84,18.73,18.80
09/18/2009,1300,18.82,18.86,18.75,18.75
09/18/2009,1400,18.77,18.82,18.72,18.75
09/18/2009,1500,18.75,18.91,18.74,18.84
09/18/2009,1600,18.85,18.91,18.72,18.76
09/18/2009,1700,18.75,18.78,18.64,18.75
09/18/2009,1800,18.77,18.81,18.70,18.70
09/18/2009,1900,18.70,18.79,18.61,18.68
09/18/2009,2000,18.68,18.70,18.64,18.68
09/18/2009,2100,18.67,18.70,18.64,18.66
09/18/2009,2200,18.66,18.67,18.61,18.61
09/18/2009,2300,18.61,18.65,18.52,18.64
09/21/2009,100,18.56,18.59,18.36,18.42
09/21/2009,200,18.43,18.49,18.41,18.45
09/21/2009,300,18.45,18.56,18.41,18.43
09/21/2009,400,18.42,18.45,18.40,18.41
09/21/2009,500,18.41,18.43,18.36,18.40
09/21/2009,600,18.41,18.41,18.13,18.21
09/21/2009,700,18.20,18.27,18.20,18.27
09/21/2009,800,18.27,18.27,18.18,18.19
09/21/2009,900,18.20,18.32,18.18,18.30
09/21/2009,1000,18.28,18.31,18.16,18.21
09/21/2009,1100,18.21,18.31,18.20,18.25
09/21/2009,1200,18.25,18.26,18.22,18.23
09/21/2009,1300,18.23,18.34,18.23,18.34
09/21/2009,1400,18.33,18.43,18.30,18.37
09/21/2009,1500,18.38,18.39,18.24,18.37
09/21/2009,1600,18.37,18.40,18.27,18.30
09/21/2009,1700,18.30,18.49,18.26,18.46
09/21/2009,1800,18.45,18.58,18.45,18.55
09/21/2009,1900,18.55,18.56,18.46,18.47
09/21/2009,2000,18.47,18.52,18.45,18.48
09/21/2009,2100,18.49,18.50,18.45,18.47
09/21/2009,2200,18.47,18.49,18.45,18.45
09/21/2009,2300,18.45,18.48,18.45,18.46
09/22/2009,100,18.47,18.47,18.43,18.44
09/22/2009,200,18.45,18.50,18.44,18.49
09/22/2009,300,18.48,18.50,18.45,18.47
09/22/2009,400,18.48,18.50,18.48,18.50
09/22/2009,500,18.50,18.54,18.49,18.54
09/22/2009,600,18.54,18.63,18.52,18.63
09/22/2009,700,18.63,18.63,18.57,18.60
09/22/2009,800,18.60,18.63,18.57,18.59
09/22/2009,900,18.59,18.70,18.57,18.69
09/22/2009,1000,18.68,18.84,18.64,18.82
09/22/2009,1100,18.82,18.86,18.75,18.77
09/22/2009,1200,18.77,18.89,18.70,18.88
09/22/2009,1300,18.88,18.95,18.84,18.86
09/22/2009,1400,18.86,18.95,18.86,18.88
09/22/2009,1500,18.88,18.93,18.84,18.85
09/22/2009,1600,18.86,18.91,18.77,18.80
09/22/2009,1700,18.79,18.84,18.73,18.81
09/22/2009,1800,18.81,18.86,18.75,18.77
09/22/2009,1900,18.78,18.82,18.77,18.78
09/22/2009,2000,18.79,18.79,18.70,18.71
09/22/2009,2100,18.70,18.75,18.70,18.72
09/22/2009,2200,18.72,18.79,18.70,18.79
09/22/2009,2300,18.79,18.79,18.72,18.77
09/23/2009,100,18.76,18.82,18.76,18.80
09/23/2009,200,18.80,18.90,18.79,18.86
09/23/2009,300,18.84,18.86,18.75,18.78
09/23/2009,400,18.81,18.81,18.73,18.75
09/23/2009,500,18.75,18.84,18.73,18.84
09/23/2009,600,18.84,18.84,18.80,18.82
09/23/2009,700,18.81,18.86,18.81,18.86
09/23/2009,800,18.86,18.88,18.80,18.80
09/23/2009,900,18.80,18.80,18.71,18.72
09/23/2009,1000,18.72,18.85,18.72,18.84
09/23/2009,1100,18.84,18.84,18.79,18.81
09/23/2009,1200,18.82,18.82,18.72,18.74
09/23/2009,1300,18.75,18.75,18.63,18.70
09/23/2009,1400,18.69,18.79,18.68,18.79
09/23/2009,1500,18.77,18.80,18.64,18.70
09/23/2009,1600,18.70,18.72,18.56,18.57
09/23/2009,1700,18.56,18.61,18.32,18.45
09/23/2009,1800,18.45,18.46,18.34,18.45
09/23/2009,1900,18.45,18.57,18.45,18.52
09/23/2009,2000,18.52,18.62,18.50,18.59
09/23/2009,2100,18.59,18.72,18.52,18.59
09/23/2009,2200,18.59,18.66,18.41,18.48
09/23/2009,2300,18.47,18.50,18.44,18.44
09/24/2009,100,18.41,18.42,18.36,18.41
09/24/2009,200,18.41,18.46,18.40,18.44
09/24/2009,300,18.45,18.50,18.45,18.50
09/24/2009,400,18.50,18.52,18.43,18.47
09/24/2009,500,18.47,18.47,18.36,18.38
09/24/2009,600,18.38,18.41,18.37,18.40
09/24/2009,700,18.41,18.41,18.37,18.40
09/24/2009,800,18.39,18.48,18.38,18.46
09/24/2009,900,18.46,18.56,18.45,18.54
09/24/2009,1000,18.54,18.54,18.48,18.50
09/24/2009,1100,18.48,18.48,18.25,18.34
09/24/2009,1200,18.34,18.47,18.31,18.43
09/24/2009,1300,18.45,18.48,18.41,18.45
09/24/2009,1400,18.45,18.48,18.39,18.47
09/24/2009,1500,18.47,18.65,18.45,18.57
09/24/2009,1600,18.57,18.59,18.38,18.39
09/24/2009,1700,18.39,18.40,17.87,17.99
09/24/2009,1800,17.99,18.02,17.89,17.92
09/24/2009,1900,17.92,17.98,17.89,17.91
09/24/2009,2000,17.91,17.99,17.79,17.85
09/24/2009,2100,17.86,17.93,17.85,17.91
09/24/2009,2200,17.91,17.95,17.90,17.90
09/24/2009,2300,17.89,17.90,17.86,17.89
09/25/2009,100,17.88,17.88,17.73,17.75
09/25/2009,200,17.75,17.79,17.68,17.73
09/25/2009,300,17.73,17.84,17.73,17.79
09/25/2009,400,17.80,17.84,17.77,17.82
09/25/2009,500,17.82,17.86,17.75,17.83
09/25/2009,600,17.83,17.84,17.80,17.82
09/25/2009,700,17.84,17.93,17.82,17.93
09/25/2009,800,17.93,17.93,17.82,17.90
09/25/2009,900,17.89,17.93,17.80,17.81
09/25/2009,1000,17.81,17.86,17.72,17.85
09/25/2009,1100,17.84,17.87,17.79,17.84
09/25/2009,1200,17.84,17.93,17.81,17.93
09/25/2009,1300,17.93,18.02,17.86,17.86
09/25/2009,1400,17.87,17.91,17.82,17.82
09/25/2009,1500,17.82,17.91,17.56,17.68
09/25/2009,1600,17.69,17.75,17.62,17.70
09/25/2009,1700,17.70,17.84,17.68,17.80
09/25/2009,1800,17.79,17.86,17.71,17.73
09/25/2009,1900,17.73,17.79,17.65,17.73
09/25/2009,2000,17.72,17.73,17.65,17.69
09/25/2009,2100,17.70,17.73,17.68,17.71
09/25/2009,2200,17.70,17.71,17.64,17.64
09/25/2009,2300,17.65,17.68,17.65,17.68
09/28/2009,100,17.72,17.79,17.72,17.75
09/28/2009,200,17.75,17.77,17.68,17.73
09/28/2009,300,17.73,17.76,17.68,17.68
09/28/2009,400,17.70,17.73,17.48,17.56
09/28/2009,500,17.56,17.61,17.52,17.59
09/28/2009,600,17.57,17.57,17.48,17.48
09/28/2009,700,17.50,17.52,17.43,17.48
09/28/2009,800,17.49,17.51,17.36,17.50
09/28/2009,900,17.48,17.55,17.48,17.52
09/28/2009,1000,17.52,17.63,17.43,17.44
09/28/2009,1100,17.45,17.56,17.43,17.52
09/28/2009,1200,17.54,17.70,17.54,17.64
09/28/2009,1300,17.65,17.68,17.59,17.59
09/28/2009,1400,17.59,17.68,17.53,17.61
09/28/2009,1500,17.61,17.74,17.60,17.68
09/28/2009,1600,17.68,17.73,17.63,17.66
09/28/2009,1700,17.66,17.86,17.66,17.77
09/28/2009,1800,17.77,17.90,17.76,17.86
09/28/2009,1900,17.87,17.93,17.82,17.85
09/28/2009,2000,17.85,17.85,17.79,17.81
09/28/2009,2100,17.81,17.84,17.77,17.78
09/28/2009,2200,17.78,17.81,17.77,17.79
09/28/2009,2300,17.80,17.82,17.78,17.81
09/29/2009,100,17.82,17.84,17.82,17.83
09/29/2009,200,17.84,17.88,17.82,17.86
09/29/2009,300,17.85,17.88,17.80,17.81
09/29/2009,400,17.81,17.82,17.79,17.81
09/29/2009,500,17.81,17.84,17.77,17.82
09/29/2009,600,17.82,17.83,17.79,17.82
09/29/2009,700,17.82,17.93,17.82,17.90
09/29/2009,800,17.90,17.90,17.82,17.82
09/29/2009,900,17.82,17.86,17.76,17.86
09/29/2009,1000,17.86,17.88,17.73,17.77
09/29/2009,1100,17.77,17.84,17.75,17.80
09/29/2009,1200,17.79,17.81,17.73,17.73
09/29/2009,1300,17.74,17.75,17.68,17.72
09/29/2009,1400,17.71,17.77,17.68,17.69
09/29/2009,1500,17.68,17.72,17.61,17.68
09/29/2009,1600,17.68,17.84,17.66,17.78
09/29/2009,1700,17.77,17.82,17.68,17.77
09/29/2009,1800,17.77,17.81,17.73,17.77
09/29/2009,1900,17.77,17.86,17.75,17.84
09/29/2009,2000,17.84,17.84,17.77,17.82
09/29/2009,2100,17.82,17.82,17.77,17.80
09/29/2009,2200,17.81,17.82,17.77,17.78
09/29/2009,2300,17.78,17.79,17.77,17.78
09/30/2009,100,17.77,17.81,17.77,17.81
09/30/2009,200,17.81,17.85,17.81,17.82
09/30/2009,300,17.82,17.82,17.77,17.80
09/30/2009,400,17.82,17.86,17.81,17.86
09/30/2009,500,17.86,17.98,17.86,17.95
09/30/2009,600,17.95,17.97,17.91,17.97
09/30/2009,700,17.95,17.97,17.91,17.93
09/30/2009,800,17.95,17.98,17.93,17.97
09/30/2009,900,17.97,18.02,17.96,18.00
09/30/2009,1000,17.99,17.99,17.93,17.96
09/30/2009,1100,17.97,18.08,17.95,18.05
09/30/2009,1200,18.05,18.10,18.04,18.06
09/30/2009,1300,18.06,18.12,18.04,18.08
09/30/2009,1400,18.09,18.09,18.03,18.07
09/30/2009,1500,18.07,18.13,18.00,18.02
09/30/2009,1600,18.02,18.07,17.86,17.89
09/30/2009,1700,17.89,17.96,17.84,17.95
09/30/2009,1800,17.94,18.07,17.93,18.05
09/30/2009,1900,18.05,18.27,18.04,18.23
09/30/2009,2000,18.23,18.32,18.18,18.31
09/30/2009,2100,18.31,18.32,18.27,18.27
09/30/2009,2200,18.27,18.28,18.22,18.27
09/30/2009,2300,18.27,18.31,18.27,18.27
10/01/2009,100,18.27,18.38,18.26,18.38
10/01/2009,200,18.38,18.39,18.36,18.36
10/01/2009,300,18.35,18.38,18.31,18.34
10/01/2009,400,18.33,18.34,18.28,18.31
10/01/2009,500,18.30,18.32,18.27,18.28
10/01/2009,600,18.29,18.30,18.28,18.28
10/01/2009,700,18.28,18.29,18.21,18.23
10/01/2009,800,18.23,18.27,18.17,18.18
10/01/2009,900,18.18,18.23,18.14,18.22
10/01/2009,1000,18.21,18.35,18.20,18.31
10/01/2009,1100,18.31,18.34,18.23,18.25
10/01/2009,1200,18.25,18.30,18.20,18.25
10/01/2009,1300,18.23,18.27,18.20,18.20
10/01/2009,1400,18.20,18.23,18.16,18.22
10/01/2009,1500,18.22,18.31,18.16,18.30
10/01/2009,1600,18.30,18.34,18.23,18.34
10/01/2009,1700,18.34,18.35,18.20,18.29
10/01/2009,1800,18.30,18.30,18.01,18.04
10/01/2009,1900,18.04,18.16,18.03,18.15
10/01/2009,2000,18.14,18.15,18.02,18.10
10/01/2009,2100,18.09,18.13,18.06,18.07
10/01/2009,2200,18.07,18.07,17.96,17.96
10/01/2009,2300,17.96,18.00,17.95,17.98
10/02/2009,100,17.97,18.03,17.93,18.00
10/02/2009,200,18.00,18.04,17.96,17.98
10/02/2009,300,17.98,17.98,17.88,17.89
10/02/2009,400,17.88,17.93,17.83,17.93
10/02/2009,500,17.92,17.96,17.90,17.95
10/02/2009,600,17.95,17.98,17.95,17.95
10/02/2009,700,17.98,17.98,17.95,17.95
10/02/2009,800,17.93,17.98,17.91,17.98
10/02/2009,900,17.96,18.04,17.92,17.96
10/02/2009,1000,17.95,17.98,17.87,17.90
10/02/2009,1100,17.90,18.02,17.88,17.91
10/02/2009,1200,17.91,17.95,17.88,17.89
10/02/2009,1300,17.89,17.91,17.86,17.86
10/02/2009,1400,17.86,17.92,17.81,17.83
10/02/2009,1500,17.82,17.86,17.52,17.60
10/02/2009,1600,17.59,18.06,17.57,17.93
10/02/2009,1700,17.93,18.10,17.88,17.89
10/02/2009,1800,17.89,17.97,17.82,17.84
10/02/2009,1900,17.84,17.88,17.72,17.75
10/02/2009,2000,17.74,17.86,17.74,17.80
10/02/2009,2100,17.80,17.82,17.77,17.77
10/02/2009,2200,17.77,17.79,17.73,17.75
10/02/2009,2300,17.75,17.79,17.74,17.79
10/05/2009,100,17.81,17.81,17.64,17.74
10/05/2009,200,17.73,17.80,17.72,17.80
10/05/2009,300,17.78,17.83,17.77,17.78
10/05/2009,400,17.80,17.86,17.80,17.82
10/05/2009,500,17.82,17.87,17.82,17.87
10/05/2009,600,17.86,17.89,17.82,17.84
10/05/2009,700,17.82,17.92,17.80,17.90
10/05/2009,800,17.90,17.92,17.88,17.89
10/05/2009,900,17.89,17.98,17.89,17.95
10/05/2009,1000,17.94,17.98,17.90,17.93
10/05/2009,1100,17.93,17.98,17.89,17.92
10/05/2009,1200,17.92,17.95,17.86,17.89
10/05/2009,1300,17.90,17.93,17.88,17.90
10/05/2009,1400,17.90,17.91,17.84,17.91
10/05/2009,1500,17.91,17.94,17.76,17.79
10/05/2009,1600,17.80,17.93,17.77,17.91
10/05/2009,1700,17.92,17.95,17.79,17.82
10/05/2009,1800,17.82,17.94,17.77,17.94
10/05/2009,1900,17.93,18.17,17.93,18.11
10/05/2009,2000,18.12,18.24,18.11,18.23
10/05/2009,2100,18.23,18.23,18.18,18.20
10/05/2009,2200,18.19,18.29,18.18,18.27
10/05/2009,2300,18.27,18.29,18.22,18.27
10/06/2009,100,18.27,18.28,18.23,18.26
10/06/2009,200,18.26,18.30,18.23,18.27
10/06/2009,300,18.25,18.27,18.23,18.24
10/06/2009,400,18.25,18.56,18.23,18.52
10/06/2009,500,18.52,18.55,18.45,18.52
10/06/2009,600,18.51,18.56,18.47,18.52
10/06/2009,700,18.48,18.50,18.43,18.43
10/06/2009,800,18.44,18.50,18.43,18.50
10/06/2009,900,18.50,18.57,18.43,18.48
10/06/2009,1000,18.48,18.54,18.45,18.47
10/06/2009,1100,18.47,18.48,18.44,18.45
10/06/2009,1200,18.45,18.64,18.45,18.57
10/06/2009,1300,18.57,18.63,18.54,18.56
10/06/2009,1400,18.56,18.63,18.55,18.59
10/06/2009,1500,18.60,18.73,18.57,18.67
10/06/2009,1600,18.68,18.86,18.68,18.82
10/06/2009,1700,18.83,19.05,18.78,19.04
10/06/2009,1800,19.04,19.04,18.92,18.93
10/06/2009,1900,18.93,19.00,18.93,18.94
10/06/2009,2000,18.94,18.94,18.84,18.86
10/06/2009,2100,18.86,18.86,18.81,18.83
10/06/2009,2200,18.82,18.98,18.82,18.96
10/06/2009,2300,18.97,19.00,18.94,18.98
10/07/2009,100,18.98,19.00,18.96,18.96
10/07/2009,200,18.98,19.02,18.92,18.93
10/07/2009,300,18.93,19.02,18.91,19.02
10/07/2009,400,19.02,19.05,18.95,18.98
10/07/2009,500,19.00,19.00,18.95,18.98
10/07/2009,600,18.98,19.00,18.95,19.00
10/07/2009,700,19.00,19.04,18.97,18.99
10/07/2009,800,18.99,19.02,18.96,19.00
10/07/2009,900,19.00,19.05,19.00,19.00
10/07/2009,1000,18.99,19.00,18.91,19.00
10/07/2009,1100,19.00,19.13,18.99,19.11
10/07/2009,1200,19.11,19.11,19.07,19.11
10/07/2009,1300,19.11,19.13,19.02,19.04
10/07/2009,1400,19.04,19.05,18.96,19.00
10/07/2009,1500,19.01,19.02,18.93,18.95
10/07/2009,1600,18.95,19.08,18.92,19.00
10/07/2009,1700,19.00,19.06,18.93,19.03
10/07/2009,1800,19.04,19.20,19.03,19.07
10/07/2009,1900,19.06,19.14,19.05,19.14
10/07/2009,2000,19.13,19.14,19.06,19.09
10/07/2009,2100,19.09,19.13,19.02,19.12
10/07/2009,2200,19.11,19.16,19.11,19.16
10/07/2009,2300,19.16,19.22,19.13,19.22
10/08/2009,100,19.25,19.40,19.23,19.31
10/08/2009,200,19.31,19.36,19.30,19.34
10/08/2009,300,19.33,19.45,19.29,19.43
10/08/2009,400,19.42,19.52,19.41,19.47
10/08/2009,500,19.45,19.48,19.40,19.47
10/08/2009,600,19.47,19.48,19.41,19.43
10/08/2009,700,19.43,19.49,19.41,19.47
10/08/2009,800,19.47,19.50,19.43,19.44
10/08/2009,900,19.43,19.50,19.43,19.50
10/08/2009,1000,19.48,19.54,19.43,19.45
10/08/2009,1100,19.45,19.45,19.36,19.41
10/08/2009,1200,19.41,19.43,19.36,19.38
10/08/2009,1300,19.38,19.45,19.36,19.43
10/08/2009,1400,19.43,19.46,19.41,19.42
10/08/2009,1500,19.42,19.45,19.23,19.36
10/08/2009,1600,19.36,19.39,19.15,19.22
10/08/2009,1700,19.21,19.39,19.14,19.37
10/08/2009,1800,19.38,19.48,19.34,19.44
10/08/2009,1900,19.44,19.56,19.40,19.48
10/08/2009,2000,19.48,19.50,19.36,19.41
10/08/2009,2100,19.41,19.41,19.34,19.36
10/08/2009,2200,19.37,19.43,19.37,19.43
10/08/2009,2300,19.43,19.45,19.38,19.42
10/09/2009,100,19.42,19.42,19.31,19.34
10/09/2009,200,19.34,19.34,19.25,19.25
10/09/2009,300,19.25,19.31,19.23,19.29
10/09/2009,400,19.29,19.32,19.23,19.23
10/09/2009,500,19.24,19.29,19.22,19.24
10/09/2009,600,19.23,19.27,19.22,19.23
10/09/2009,700,19.23,19.29,19.23,19.25
10/09/2009,800,19.27,19.30,19.25,19.27
10/09/2009,900,19.27,19.27,19.22,19.22
10/09/2009,1000,19.22,19.27,19.17,19.23
10/09/2009,1100,19.23,19.23,19.16,19.18
10/09/2009,1200,19.18,19.25,19.18,19.22
10/09/2009,1300,19.23,19.30,19.23,19.26
10/09/2009,1400,19.27,19.31,19.22,19.27
10/09/2009,1500,19.27,19.34,19.25,19.26
10/09/2009,1600,19.27,19.35,19.24,19.32
10/09/2009,1700,19.32,19.44,19.32,19.40
10/09/2009,1800,19.40,19.41,19.27,19.27
10/09/2009,1900,19.27,19.34,19.18,19.34
10/09/2009,2000,19.34,19.34,19.29,19.29
10/09/2009,2100,19.29,19.34,19.26,19.33
10/09/2009,2200,19.32,19.39,19.32,19.35
10/09/2009,2300,19.34,19.36,19.34,19.34
10/12/2009,100,19.34,19.59,19.32,19.52
10/12/2009,200,19.52,19.54,19.48,19.50
10/12/2009,300,19.48,19.52,19.41,19.42
10/12/2009,400,19.42,19.43,19.36,19.40
10/12/2009,500,19.41,19.44,19.39,19.43
10/12/2009,600,19.42,19.43,19.40,19.42
10/12/2009,700,19.43,19.47,19.41,19.45
10/12/2009,800,19.45,19.48,19.43,19.45
10/12/2009,900,19.44,19.44,19.35,19.40
10/12/2009,1000,19.39,19.39,19.32,19.38
10/12/2009,1100,19.38,19.45,19.37,19.44
10/12/2009,1200,19.45,19.49,19.44,19.48
10/12/2009,1300,19.48,19.58,19.48,19.52
10/12/2009,1400,19.50,19.55,19.47,19.50
10/12/2009,1500,19.51,19.51,19.36,19.45
10/12/2009,1600,19.45,19.52,19.43,19.52
10/12/2009,1700,19.52,19.56,19.42,19.45
10/12/2009,1800,19.45,19.47,19.37,19.45
10/12/2009,1900,19.43,19.47,19.36,19.41
10/12/2009,2000,19.41,19.46,19.41,19.44
10/12/2009,2100,19.43,19.43,19.35,19.36
10/12/2009,2200,19.36,19.40,19.36,19.38
10/12/2009,2300,19.39,19.40,19.34,19.36
10/13/2009,100,19.36,19.40,19.34,19.39
10/13/2009,200,19.40,19.45,19.40,19.41
10/13/2009,300,19.41,19.45,19.36,19.37
10/13/2009,400,19.37,19.40,19.34,19.40
10/13/2009,500,19.39,19.40,19.35,19.39
10/13/2009,600,19.40,19.41,19.39,19.40
10/13/2009,700,19.40,19.45,19.40,19.43
10/13/2009,800,19.43,19.45,19.41,19.42
10/13/2009,900,19.43,19.45,19.41,19.43
10/13/2009,1000,19.42,19.42,19.36,19.38
10/13/2009,1100,19.39,19.59,19.39,19.55
10/13/2009,1200,19.54,19.57,19.50,19.52
10/13/2009,1300,19.51,19.68,19.50,19.64
10/13/2009,1400,19.64,19.68,19.55,19.55
10/13/2009,1500,19.56,19.65,19.41,19.41
10/13/2009,1600,19.41,19.44,19.21,19.31
10/13/2009,1700,19.31,19.38,19.17,19.37
10/13/2009,1800,19.36,19.48,19.27,19.45
10/13/2009,1900,19.46,19.47,19.41,19.45
10/13/2009,2000,19.45,19.50,19.43,19.47
10/13/2009,2100,19.48,19.48,19.29,19.36
10/13/2009,2200,19.36,19.41,19.36,19.39
10/13/2009,2300,19.39,19.42,19.37,19.41
10/14/2009,100,19.43,19.48,19.43,19.45
10/14/2009,200,19.47,19.48,19.42,19.43
10/14/2009,300,19.45,19.45,19.41,19.42
10/14/2009,400,19.43,19.52,19.41,19.51
10/14/2009,500,19.52,19.55,19.50,19.55
10/14/2009,600,19.53,19.64,19.53,19.63
10/14/2009,700,19.61,19.65,19.59,19.61
10/14/2009,800,19.61,19.63,19.57,19.60
10/14/2009,900,19.61,19.78,19.60,19.65
10/14/2009,1000,19.64,19.70,19.63,19.66
10/14/2009,1100,19.68,19.71,19.53,19.60
10/14/2009,1200,19.59,19.61,19.48,19.48
10/14/2009,1300,19.48,19.57,19.47,19.56
10/14/2009,1400,19.56,19.57,19.36,19.37
10/14/2009,1500,19.36,19.54,19.32,19.47
10/14/2009,1600,19.47,19.55,19.45,19.49
10/14/2009,1700,19.48,19.52,19.40,19.50
10/14/2009,1800,19.50,19.54,19.43,19.48
10/14/2009,1900,19.48,19.52,19.45,19.52
10/14/2009,2000,19.51,19.56,19.47,19.48
10/14/2009,2100,19.48,19.57,19.45,19.45
10/14/2009,2200,19.45,19.50,19.44,19.47
10/14/2009,2300,19.47,19.52,19.47,19.50
10/15/2009,100,19.52,19.55,19.52,19.55
10/15/2009,200,19.54,19.61,19.54,19.57
10/15/2009,300,19.57,19.57,19.46,19.54
10/15/2009,400,19.57,19.59,19.48,19.50
10/15/2009,500,19.50,19.55,19.50,19.55
10/15/2009,600,19.54,19.54,19.50,19.50
10/15/2009,700,19.51,19.58,19.50,19.57
10/15/2009,800,19.57,19.59,19.52,19.57
10/15/2009,900,19.57,19.59,19.38,19.41
10/15/2009,1000,19.41,19.45,19.34,19.43
10/15/2009,1100,19.43,19.45,19.36,19.43
10/15/2009,1200,19.43,19.43,19.09,19.14
10/15/2009,1300,19.13,19.25,19.13,19.19
10/15/2009,1400,19.20,19.20,19.04,19.05
10/15/2009,1500,19.05,19.15,18.97,19.07
10/15/2009,1600,19.06,19.23,19.03,19.20
10/15/2009,1700,19.20,19.29,19.16,19.26
10/15/2009,1800,19.26,19.36,19.25,19.33
10/15/2009,1900,19.33,19.36,19.04,19.09
10/15/2009,2000,19.09,19.10,18.97,19.00
10/15/2009,2100,19.01,19.07,19.01,19.05
10/15/2009,2200,19.04,19.05,18.93,18.95
10/15/2009,2300,18.96,19.00,18.95,18.98
10/16/2009,100,18.98,19.02,18.97,19.00
10/16/2009,200,19.00,19.10,18.99,19.07
10/16/2009,300,19.07,19.09,19.05,19.07
10/16/2009,400,19.07,19.09,19.05,19.09
10/16/2009,500,19.10,19.13,19.08,19.09
10/16/2009,600,19.09,19.11,19.02,19.02
10/16/2009,700,19.04,19.07,18.90,18.90
10/16/2009,800,18.90,19.00,18.86,18.96
10/16/2009,900,18.96,18.98,18.90,18.91
10/16/2009,1000,18.91,19.07,18.90,19.04
10/16/2009,1100,19.02,19.04,18.92,18.93
10/16/2009,1200,18.94,18.98,18.90,18.98
10/16/2009,1300,18.98,19.02,18.94,18.97
10/16/2009,1400,18.97,18.97,18.82,18.90
10/16/2009,1500,18.90,18.92,18.82,18.90
10/16/2009,1600,18.90,19.06,18.90,18.95
10/16/2009,1700,18.95,19.09,18.91,19.07
10/16/2009,1800,19.07,19.18,19.06,19.11
10/16/2009,1900,19.10,19.12,18.95,19.02
10/16/2009,2000,19.02,19.09,19.00,19.03
10/16/2009,2100,19.04,19.07,19.00,19.07
10/16/2009,2200,19.07,19.09,19.04,19.07
10/16/2009,2300,19.07,19.09,19.06,19.09
10/19/2009,100,19.09,19.16,19.05,19.13
10/19/2009,200,19.13,19.13,19.05,19.09
10/19/2009,300,19.07,19.08,18.88,18.94
10/19/2009,400,18.95,18.98,18.93,18.95
10/19/2009,500,18.95,19.04,18.95,19.03
10/19/2009,600,19.00,19.05,19.00,19.05
10/19/2009,700,19.04,19.04,19.00,19.00
10/19/2009,800,19.00,19.05,19.00,19.04
10/19/2009,900,19.02,19.13,18.95,19.13
10/19/2009,1000,19.11,19.20,19.07,19.09
10/19/2009,1100,19.10,19.18,19.07,19.11
10/19/2009,1200,19.13,19.18,19.05,19.13
10/19/2009,1300,19.14,19.16,19.10,19.12
10/19/2009,1400,19.11,19.16,19.11,19.14
10/19/2009,1500,19.15,19.15,19.03,19.09
10/19/2009,1600,19.09,19.09,18.95,18.98
10/19/2009,1700,18.98,19.17,18.97,19.12
10/19/2009,1800,19.11,19.23,19.09,19.20
10/19/2009,1900,19.20,19.26,19.17,19.23
10/19/2009,2000,19.23,19.25,19.20,19.24
10/19/2009,2100,19.23,19.36,19.23,19.33
10/19/2009,2200,19.34,19.36,19.30,19.34
10/19/2009,2300,19.34,19.48,19.32,19.47
10/20/2009,100,19.47,19.50,19.45,19.45
10/20/2009,200,19.46,19.47,19.40,19.41
10/20/2009,300,19.41,19.50,19.39,19.48
10/20/2009,400,19.48,19.56,19.48,19.54
10/20/2009,500,19.51,19.55,19.51,19.52
10/20/2009,600,19.52,19.54,19.48,19.48
10/20/2009,700,19.50,19.50,19.41,19.47
10/20/2009,800,19.46,19.46,19.43,19.45
10/20/2009,900,19.45,19.47,19.41,19.46
10/20/2009,1000,19.45,19.47,19.32,19.34
10/20/2009,1100,19.34,19.39,19.32,19.33
10/20/2009,1200,19.33,19.38,19.28,19.35
10/20/2009,1300,19.36,19.41,19.35,19.36
10/20/2009,1400,19.36,19.41,19.36,19.41
10/20/2009,1500,19.41,19.43,19.32,19.40
10/20/2009,1600,19.40,19.41,19.30,19.36
10/20/2009,1700,19.37,19.38,19.19,19.29
10/20/2009,1800,19.29,19.32,19.02,19.11
10/20/2009,1900,19.11,19.17,19.07,19.16
10/20/2009,2000,19.16,19.19,19.14,19.17
10/20/2009,2100,19.17,19.22,19.16,19.18
10/20/2009,2200,19.17,19.20,19.11,19.12
10/20/2009,2300,19.12,19.14,19.11,19.12
10/21/2009,100,19.13,19.15,19.10,19.11
10/21/2009,200,19.10,19.12,19.04,19.09
10/21/2009,300,19.09,19.09,18.98,19.02
10/21/2009,400,19.02,19.05,18.91,18.95
10/21/2009,500,18.95,19.07,18.93,19.02
10/21/2009,600,19.04,19.08,19.02,19.08
10/21/2009,700,19.07,19.09,19.06,19.07
10/21/2009,800,19.07,19.11,19.07,19.07
10/21/2009,900,19.07,19.13,19.07,19.10
10/21/2009,1000,19.11,19.18,19.11,19.15
10/21/2009,1100,19.15,19.16,19.09,19.15
10/21/2009,1200,19.14,19.15,19.04,19.10
10/21/2009,1300,19.09,19.09,19.01,19.03
10/21/2009,1400,19.02,19.03,18.93,18.99
10/21/2009,1500,19.00,19.05,18.91,18.98
10/21/2009,1600,18.98,19.20,18.91,19.10
10/21/2009,1700,19.11,19.36,19.10,19.27
10/21/2009,1800,19.27,19.34,19.23,19.31
10/21/2009,1900,19.31,19.40,19.25,19.38
10/21/2009,2000,19.39,19.44,19.33,19.36
10/21/2009,2100,19.37,19.41,19.34,19.40
10/21/2009,2200,19.40,19.41,19.25,19.26
10/21/2009,2300,19.27,19.33,19.24,19.32
10/22/2009,100,19.32,19.34,19.27,19.29
10/22/2009,200,19.32,19.33,19.28,19.31
10/22/2009,300,19.29,19.34,19.26,19.32
10/22/2009,400,19.32,19.37,19.30,19.36
10/22/2009,500,19.34,19.40,19.27,19.28
10/22/2009,600,19.29,19.29,19.18,19.20
10/22/2009,700,19.22,19.24,19.20,19.23
10/22/2009,800,19.23,19.30,19.23,19.23
10/22/2009,900,19.23,19.24,19.16,19.18
10/22/2009,1000,19.18,19.24,19.14,19.20
10/22/2009,1100,19.20,19.20,19.06,19.09
10/22/2009,1200,19.09,19.16,19.05,19.16
10/22/2009,1300,19.16,19.16,19.11,19.14
10/22/2009,1400,19.14,19.21,19.14,19.16
10/22/2009,1500,19.17,19.21,19.06,19.08
10/22/2009,1600,19.08,19.16,19.02,19.05
10/22/2009,1700,19.05,19.24,18.97,19.23
10/22/2009,1800,19.23,19.28,19.15,19.16
10/22/2009,1900,19.16,19.20,19.06,19.17
10/22/2009,2000,19.18,19.20,19.11,19.18
10/22/2009,2100,19.18,19.23,19.18,19.23
10/22/2009,2200,19.23,19.25,19.18,19.22
10/22/2009,2300,19.22,19.43,19.18,19.30
10/23/2009,100,19.31,19.35,19.27,19.34
10/23/2009,200,19.35,19.36,19.32,19.34
10/23/2009,300,19.32,19.39,19.26,19.26
10/23/2009,400,19.25,19.34,19.23,19.29
10/23/2009,500,19.30,19.31,19.29,19.30
10/23/2009,600,19.31,19.34,19.31,19.32
10/23/2009,700,19.32,19.38,19.31,19.34
10/23/2009,800,19.34,19.38,19.29,19.36
10/23/2009,900,19.36,19.36,19.25,19.25
10/23/2009,1000,19.27,19.32,19.23,19.29
10/23/2009,1100,19.27,19.34,19.25,19.29
10/23/2009,1200,19.27,19.38,19.27,19.35
10/23/2009,1300,19.35,19.36,19.29,19.29
10/23/2009,1400,19.29,19.36,19.27,19.34
10/23/2009,1500,19.35,19.57,19.28,19.56
10/23/2009,1600,19.56,19.57,19.47,19.52
10/23/2009,1700,19.52,19.55,19.29,19.36
10/23/2009,1800,19.36,19.36,19.06,19.33
10/23/2009,1900,19.33,19.40,19.31,19.32
10/23/2009,2000,19.32,19.36,19.25,19.34
10/23/2009,2100,19.33,19.34,19.26,19.27
10/23/2009,2200,19.28,19.32,19.23,19.32
10/23/2009,2300,19.32,19.32,19.28,19.31
10/26/2009,100,19.32,19.33,19.27,19.29
10/26/2009,200,19.30,19.36,19.23,19.24
10/26/2009,300,19.24,19.24,19.14,19.23
10/26/2009,400,19.23,19.29,19.21,19.27
10/26/2009,500,19.28,19.34,19.25,19.27
10/26/2009,600,19.30,19.30,19.26,19.29
10/26/2009,700,19.29,19.32,19.27,19.31
10/26/2009,800,19.30,19.31,19.28,19.30
10/26/2009,900,19.30,19.34,19.30,19.34
10/26/2009,1000,19.34,19.36,19.27,19.34
10/26/2009,1100,19.34,19.36,19.30,19.31
10/26/2009,1200,19.32,19.36,19.31,19.32
10/26/2009,1300,19.33,19.34,19.28,19.28
10/26/2009,1400,19.28,19.34,19.25,19.27
10/26/2009,1500,19.27,19.32,19.20,19.29
10/26/2009,1600,19.29,19.39,19.25,19.36
10/26/2009,1700,19.36,19.41,19.18,19.22
10/26/2009,1800,19.22,19.27,19.07,19.09
10/26/2009,1900,19.08,19.09,18.84,18.95
10/26/2009,2000,18.95,18.95,18.61,18.75
10/26/2009,2100,18.75,18.79,18.68,18.72
10/26/2009,2200,18.73,18.79,18.72,18.73
10/26/2009,2300,18.73,18.76,18.69,18.70
10/27/2009,100,18.68,18.72,18.63,18.68
10/27/2009,200,18.68,18.69,18.65,18.68
10/27/2009,300,18.70,18.76,18.65,18.73
10/27/2009,400,18.73,18.77,18.72,18.75
10/27/2009,500,18.77,18.83,18.75,18.81
10/27/2009,600,18.81,18.86,18.80,18.81
10/27/2009,700,18.81,18.82,18.79,18.81
10/27/2009,800,18.81,18.83,18.77,18.81
10/27/2009,900,18.81,18.84,18.79,18.82
10/27/2009,1000,18.83,18.83,18.70,18.71
10/27/2009,1100,18.71,18.75,18.68,18.70
10/27/2009,1200,18.70,18.73,18.66,18.68
10/27/2009,1300,18.68,18.75,18.67,18.73
10/27/2009,1400,18.73,18.80,18.70,18.73
10/27/2009,1500,18.73,18.73,18.52,18.66
10/27/2009,1600,18.66,18.72,18.45,18.45
10/27/2009,1700,18.45,18.49,18.20,18.42
10/27/2009,1800,18.43,18.48,18.34,18.42
10/27/2009,1900,18.42,18.43,18.26,18.30
10/27/2009,2000,18.30,18.34,18.11,18.18
10/27/2009,2100,18.19,18.27,18.16,18.25
10/27/2009,2200,18.24,18.27,18.24,18.25
10/27/2009,2300,18.25,18.32,18.25,18.32
10/28/2009,100,18.32,18.36,18.31,18.34
10/28/2009,200,18.34,18.36,18.32,18.36
10/28/2009,300,18.36,18.37,18.27,18.29
10/28/2009,400,18.29,18.35,18.29,18.35
10/28/2009,500,18.34,18.38,18.33,18.33
10/28/2009,600,18.34,18.35,18.27,18.29
10/28/2009,700,18.28,18.30,18.24,18.29
10/28/2009,800,18.29,18.31,18.27,18.27
10/28/2009,900,18.29,18.35,18.29,18.34
10/28/2009,1000,18.35,18.35,18.29,18.30
10/28/2009,1100,18.31,18.31,18.20,18.21
10/28/2009,1200,18.23,18.25,18.16,18.18
10/28/2009,1300,18.16,18.22,18.14,18.16
10/28/2009,1400,18.16,18.16,17.93,17.97
10/28/2009,1500,17.97,18.08,17.93,18.07
10/28/2009,1600,18.07,18.13,17.97,18.05
10/28/2009,1700,18.05,18.07,17.89,17.92
10/28/2009,1800,17.92,18.00,17.86,17.88
10/28/2009,1900,17.88,17.92,17.76,17.79
10/28/2009,2000,17.79,17.86,17.77,17.85
10/28/2009,2100,17.85,17.86,17.77,17.80
10/28/2009,2200,17.79,17.81,17.73,17.77
10/28/2009,2300,17.77,17.79,17.75,17.75
10/29/2009,100,17.74,17.84,17.73,17.82
10/29/2009,200,17.82,17.84,17.81,17.82
10/29/2009,300,17.81,17.90,17.78,17.88
10/29/2009,400,17.88,17.90,17.82,17.84
10/29/2009,500,17.84,17.87,17.82,17.84
10/29/2009,600,17.85,17.87,17.84,17.86
10/29/2009,700,17.86,17.87,17.83,17.85
10/29/2009,800,17.86,17.90,17.84,17.87
10/29/2009,900,17.88,17.89,17.85,17.86
10/29/2009,1000,17.86,17.93,17.84,17.90
10/29/2009,1100,17.90,17.97,17.88,17.96
10/29/2009,1200,17.96,17.97,17.90,17.95
10/29/2009,1300,17.95,17.95,17.90,17.95
10/29/2009,1400,17.95,17.98,17.89,17.93
10/29/2009,1500,17.94,18.08,17.87,18.07
10/29/2009,1600,18.07,18.16,18.02,18.12
10/29/2009,1700,18.12,18.22,18.06,18.17
10/29/2009,1800,18.18,18.30,18.18,18.22
10/29/2009,1900,18.23,18.32,18.18,18.27
10/29/2009,2000,18.27,18.29,18.22,18.24
10/29/2009,2100,18.23,18.28,18.22,18.27
10/29/2009,2200,18.27,18.30,18.27,18.29
10/29/2009,2300,18.29,18.31,18.27,18.29
10/30/2009,100,18.30,18.32,18.28,18.28
10/30/2009,200,18.30,18.32,18.30,18.32
10/30/2009,300,18.31,18.31,18.22,18.25
10/30/2009,400,18.25,18.25,18.23,18.24
10/30/2009,500,18.25,18.27,18.24,18.27
10/30/2009,600,18.27,18.29,18.26,18.29
10/30/2009,700,18.30,18.34,18.29,18.32
10/30/2009,800,18.32,18.35,18.31,18.32
10/30/2009,900,18.31,18.31,18.27,18.29
10/30/2009,1000,18.27,18.29,18.18,18.20
10/30/2009,1100,18.20,18.22,18.17,18.22
10/30/2009,1200,18.22,18.25,18.19,18.20
10/30/2009,1300,18.20,18.22,18.18,18.21
10/30/2009,1400,18.21,18.23,18.12,18.16
10/30/2009,1500,18.16,18.18,18.03,18.04
10/30/2009,1600,18.04,18.18,18.02,18.07
10/30/2009,1700,18.07,18.13,17.97,18.04
10/30/2009,1800,18.03,18.05,17.80,17.84
10/30/2009,1900,17.84,17.93,17.75,17.82
10/30/2009,2000,17.82,17.90,17.79,17.89
10/30/2009,2100,17.89,17.95,17.88,17.91
10/30/2009,2200,17.90,18.00,17.89,17.98
10/30/2009,2300,17.97,17.98,17.91,17.93
11/02/2009,100,17.89,17.97,17.88,17.95
11/02/2009,200,17.95,18.06,17.95,18.01
11/02/2009,300,18.00,18.01,17.97,18.00
11/02/2009,400,17.99,18.02,17.97,18.00
11/02/2009,500,18.00,18.05,17.98,18.02
11/02/2009,600,18.00,18.05,18.00,18.02
11/02/2009,700,18.02,18.09,18.01,18.07
11/02/2009,800,18.06,18.08,18.05,18.06
11/02/2009,900,18.05,18.06,18.00,18.05
11/02/2009,1000,18.02,18.20,18.02,18.14
11/02/2009,1100,18.14,18.31,18.13,18.23
11/02/2009,1200,18.23,18.27,18.15,18.16
11/02/2009,1300,18.16,18.25,18.12,18.20
11/02/2009,1400,18.20,18.23,18.14,18.23
11/02/2009,1500,18.23,18.23,18.06,18.08
11/02/2009,1600,18.08,18.22,18.03,18.18
11/02/2009,1700,18.19,18.34,18.19,18.20
11/02/2009,1800,18.20,18.32,18.16,18.29
11/02/2009,1900,18.29,18.30,18.09,18.10
11/02/2009,2000,18.11,18.13,17.95,17.96
11/02/2009,2100,17.95,18.06,17.95,18.00
11/02/2009,2200,18.00,18.04,17.99,18.04
11/02/2009,2300,18.02,18.09,18.02,18.06
11/03/2009,100,18.08,18.20,18.07,18.16
11/03/2009,200,18.16,18.25,18.16,18.23
11/03/2009,300,18.23,18.27,18.20,18.27
11/03/2009,400,18.26,18.27,18.23,18.25
11/03/2009,500,18.23,18.26,18.20,18.20
11/03/2009,600,18.20,18.23,18.17,18.19
11/03/2009,700,18.19,18.23,18.18,18.22
11/03/2009,800,18.22,18.23,18.16,18.18
11/03/2009,900,18.18,18.18,18.12,18.16
11/03/2009,1000,18.14,18.14,18.06,18.07
11/03/2009,1100,18.07,18.09,17.97,18.00
11/03/2009,1200,17.99,18.06,17.96,17.98
11/03/2009,1300,17.98,17.99,17.93,17.98
11/03/2009,1400,17.98,18.09,17.95,18.04
11/03/2009,1500,18.03,18.09,17.93,17.95
11/03/2009,1600,17.95,18.04,17.85,18.03
11/03/2009,1700,18.03,18.69,17.97,18.52
11/03/2009,1800,18.51,18.63,18.46,18.56
11/03/2009,1900,18.56,18.68,18.47,18.66
11/03/2009,2000,18.66,18.86,18.64,18.81
11/03/2009,2100,18.81,18.95,18.80,18.81
11/03/2009,2200,18.81,18.89,18.79,18.89
11/03/2009,2300,18.89,18.90,18.82,18.82
11/04/2009,100,18.84,18.90,18.79,18.79
11/04/2009,200,18.80,18.80,18.71,18.76
11/04/2009,300,18.76,18.81,18.73,18.75
11/04/2009,400,18.76,18.83,18.75,18.81
11/04/2009,500,18.80,18.81,18.77,18.77
11/04/2009,600,18.76,18.86,18.76,18.85
11/04/2009,700,18.85,18.86,18.80,18.81
11/04/2009,800,18.80,18.84,18.78,18.84
11/04/2009,900,18.82,18.84,18.76,18.81
11/04/2009,1000,18.81,18.95,18.78,18.91
11/04/2009,1100,18.91,18.95,18.90,18.93
11/04/2009,1200,18.95,19.14,18.95,19.06
11/04/2009,1300,19.07,19.07,18.95,19.04
11/04/2009,1400,19.04,19.12,19.00,19.05
11/04/2009,1500,19.06,19.19,19.00,19.06
11/04/2009,1600,19.06,19.12,19.02,19.09
11/04/2009,1700,19.10,19.24,19.04,19.17
11/04/2009,1800,19.18,19.18,19.05,19.09
11/04/2009,1900,19.09,19.11,19.06,19.09
11/04/2009,2000,19.08,19.08,18.95,18.99
11/04/2009,2100,18.99,19.20,18.93,19.20
11/04/2009,2200,19.20,19.20,19.01,19.04
11/04/2009,2300,19.04,19.10,19.04,19.09
11/05/2009,100,19.07,19.10,19.05,19.07
11/05/2009,200,19.07,19.09,19.00,19.00
11/05/2009,300,19.00,19.02,18.95,18.97
11/05/2009,400,18.98,18.98,18.95,18.97
11/05/2009,500,18.96,18.98,18.82,18.83
11/05/2009,600,18.83,18.97,18.83,18.91
11/05/2009,700,18.92,18.98,18.91,18.95
11/05/2009,800,18.95,18.96,18.84,18.86
11/05/2009,900,18.86,18.91,18.84,18.86
11/05/2009,1000,18.86,18.97,18.84,18.93
11/05/2009,1100,18.93,19.09,18.92,19.02
11/05/2009,1200,19.02,19.07,18.98,19.01
11/05/2009,1300,19.02,19.04,18.95,19.02
11/05/2009,1400,19.02,19.09,18.97,19.02
11/05/2009,1500,19.02,19.14,19.00,19.09
11/05/2009,1600,19.09,19.11,19.03,19.08
11/05/2009,1700,19.09,19.11,19.00,19.07
11/05/2009,1800,19.08,19.13,19.00,19.00
11/05/2009,1900,19.00,19.02,18.95,19.00
11/05/2009,2000,19.01,19.04,18.97,18.98
11/05/2009,2100,18.98,19.00,18.98,19.00
11/05/2009,2200,19.00,19.04,19.00,19.02
11/05/2009,2300,19.03,19.04,18.99,19.01
11/06/2009,100,19.02,19.04,19.01,19.02
11/06/2009,200,19.02,19.06,19.00,19.02
11/06/2009,300,19.02,19.07,19.02,19.06
11/06/2009,400,19.06,19.09,19.06,19.07
11/06/2009,500,19.08,19.11,19.07,19.11
11/06/2009,600,19.09,19.13,19.08,19.09
11/06/2009,700,19.09,19.11,19.09,19.10
11/06/2009,800,19.10,19.10,19.09,19.09
11/06/2009,900,19.09,19.13,19.08,19.11
11/06/2009,1000,19.11,19.20,19.09,19.18
11/06/2009,1100,19.18,19.22,19.14,19.16
11/06/2009,1200,19.16,19.18,19.13,19.14
11/06/2009,1300,19.15,19.16,19.10,19.13
11/06/2009,1400,19.11,19.14,19.09,19.10
11/06/2009,1500,19.10,19.20,18.88,18.95
11/06/2009,1600,18.95,19.23,18.91,19.14
11/06/2009,1700,19.14,19.20,18.93,19.02
11/06/2009,1800,19.02,19.05,18.90,18.96
11/06/2009,1900,18.95,19.02,18.95,18.98
11/06/2009,2000,18.98,19.00,18.93,18.95
11/06/2009,2100,18.95,18.98,18.93,18.95
11/06/2009,2200,18.95,18.99,18.94,18.98
11/06/2009,2300,18.98,19.00,18.97,19.00
11/09/2009,100,19.05,19.10,19.03,19.07
11/09/2009,200,19.06,19.13,19.03,19.13
11/09/2009,300,19.13,19.16,19.07,19.13
11/09/2009,400,19.14,19.18,19.14,19.17
11/09/2009,500,19.17,19.22,19.15,19.21
11/09/2009,600,19.20,19.39,19.20,19.30
11/09/2009,700,19.30,19.34,19.26,19.30
11/09/2009,800,19.30,19.32,19.27,19.30
11/09/2009,900,19.29,19.39,19.27,19.37
11/09/2009,1000,19.37,19.38,19.29,19.31
11/09/2009,1100,19.31,19.38,19.28,19.36
11/09/2009,1200,19.36,19.39,19.33,19.36
11/09/2009,1300,19.37,19.37,19.30,19.30
11/09/2009,1400,19.30,19.39,19.29,19.36
11/09/2009,1500,19.36,19.36,19.27,19.29
11/09/2009,1600,19.29,19.34,19.25,19.30
11/09/2009,1700,19.30,19.32,19.23,19.28
11/09/2009,1800,19.28,19.34,19.27,19.30
11/09/2009,1900,19.30,19.31,19.21,19.22
11/09/2009,2000,19.22,19.23,19.07,19.11
11/09/2009,2100,19.11,19.16,19.09,19.16
11/09/2009,2200,19.16,19.20,19.14,19.18
11/09/2009,2300,19.18,19.22,19.15,19.20
11/10/2009,100,19.19,19.22,19.18,19.20
11/10/2009,200,19.22,19.25,19.21,19.22
11/10/2009,300,19.22,19.22,19.12,19.14
11/10/2009,400,19.14,19.16,19.14,19.16
11/10/2009,500,19.17,19.18,19.13,19.15
11/10/2009,600,19.16,19.16,19.09,19.13
11/10/2009,700,19.13,19.15,19.02,19.02
11/10/2009,800,19.02,19.02,18.93,19.00
11/10/2009,900,19.01,19.06,18.88,18.91
11/10/2009,1000,18.91,19.00,18.90,19.00
11/10/2009,1100,19.00,19.06,18.98,19.05
11/10/2009,1200,19.05,19.05,18.97,19.00
11/10/2009,1300,19.00,19.03,18.90,18.90
11/10/2009,1400,18.90,18.92,18.84,18.91
11/10/2009,1500,18.91,19.09,18.91,18.97
11/10/2009,1600,18.97,19.09,18.93,19.02
11/10/2009,1700,19.02,19.16,18.97,19.02
11/10/2009,1800,19.02,19.06,18.81,18.85
11/10/2009,1900,18.85,18.88,18.77,18.86
11/10/2009,2000,18.86,18.88,18.82,18.87
11/10/2009,2100,18.87,18.95,18.86,18.92
11/10/2009,2200,18.92,18.93,18.88,18.92
11/10/2009,2300,18.91,18.97,18.91,18.95
11/11/2009,100,18.95,18.99,18.93,18.96
11/11/2009,200,18.97,19.00,18.95,18.98
11/11/2009,300,18.98,18.98,18.95,18.96
11/11/2009,400,18.97,18.99,18.95,18.99
11/11/2009,500,18.98,18.98,18.95,18.96
11/11/2009,600,18.95,19.02,18.95,19.00
11/11/2009,700,19.00,19.02,18.97,18.98
11/11/2009,800,18.98,19.00,18.95,19.00
11/11/2009,900,19.00,19.09,18.99,19.07
11/11/2009,1000,19.07,19.22,19.07,19.15
11/11/2009,1100,19.16,19.22,19.16,19.16
11/11/2009,1200,19.16,19.28,19.14,19.26
11/11/2009,1300,19.26,19.30,19.22,19.23
11/11/2009,1400,19.23,19.30,19.20,19.28
11/11/2009,1500,19.27,19.30,19.22,19.25
11/11/2009,1600,19.27,19.33,19.23,19.27
11/11/2009,1700,19.28,19.32,19.16,19.19
11/11/2009,1800,19.18,19.20,19.04,19.04
11/11/2009,1900,19.04,19.11,19.00,19.07
11/11/2009,2000,19.07,19.16,19.06,19.12
11/11/2009,2100,19.12,19.20,19.12,19.16
11/11/2009,2200,19.15,19.19,19.14,19.19
11/11/2009,2300,19.20,19.23,19.18,19.21
11/12/2009,100,19.19,19.23,19.18,19.20
11/12/2009,200,19.20,19.36,19.19,19.34
11/12/2009,300,19.34,19.39,19.31,19.32
11/12/2009,400,19.32,19.34,19.29,19.32
11/12/2009,500,19.31,19.36,19.31,19.32
11/12/2009,600,19.32,19.32,19.22,19.24
11/12/2009,700,19.25,19.28,19.23,19.28
11/12/2009,800,19.27,19.32,19.25,19.31
11/12/2009,900,19.31,19.31,19.20,19.21
11/12/2009,1000,19.20,19.23,19.17,19.18
11/12/2009,1100,19.18,19.19,19.05,19.09
11/12/2009,1200,19.10,19.16,19.10,19.15
11/12/2009,1300,19.15,19.15,19.11,19.12
11/12/2009,1400,19.13,19.13,19.02,19.04
11/12/2009,1500,19.04,19.10,19.02,19.08
11/12/2009,1600,19.08,19.11,18.95,19.09
11/12/2009,1700,19.10,19.16,18.98,19.06
11/12/2009,1800,19.06,19.06,18.82,18.86
11/12/2009,1900,18.86,18.94,18.85,18.88
11/12/2009,2000,18.88,18.92,18.80,18.92
11/12/2009,2100,18.92,18.98,18.92,18.93
11/12/2009,2200,18.93,18.93,18.81,18.81
11/12/2009,2300,18.82,18.86,18.81,18.82
11/13/2009,100,18.82,18.93,18.81,18.88
11/13/2009,200,18.87,18.89,18.79,18.84
11/13/2009,300,18.84,18.87,18.81,18.84
11/13/2009,400,18.84,18.91,18.82,18.89
11/13/2009,500,18.90,18.93,18.87,18.92
11/13/2009,600,18.92,18.93,18.87,18.89
11/13/2009,700,18.89,18.91,18.86,18.89
11/13/2009,800,18.90,18.94,18.88,18.93
11/13/2009,900,18.93,18.95,18.88,18.91
11/13/2009,1000,18.91,18.97,18.91,18.97
11/13/2009,1100,18.97,19.02,18.95,18.97
11/13/2009,1200,18.95,18.96,18.89,18.90
11/13/2009,1300,18.90,18.95,18.89,18.95
11/13/2009,1400,18.95,18.95,18.81,18.82
11/13/2009,1500,18.82,18.93,18.77,18.91
11/13/2009,1600,18.90,18.90,18.63,18.67
11/13/2009,1700,18.66,18.93,18.64,18.91
11/13/2009,1800,18.91,19.02,18.89,18.97
11/13/2009,1900,18.97,19.05,18.96,19.00
11/13/2009,2000,18.99,19.01,18.93,18.98
11/13/2009,2100,18.98,19.00,18.93,18.94
11/13/2009,2200,18.94,19.06,18.94,19.04
11/13/2009,2300,19.04,19.07,19.01,19.05
11/16/2009,100,19.09,19.26,19.08,19.26
11/16/2009,200,19.26,19.27,19.21,19.22
11/16/2009,300,19.22,19.25,19.20,19.24
11/16/2009,400,19.23,19.25,19.22,19.25
11/16/2009,500,19.25,19.27,19.23,19.25
11/16/2009,600,19.27,19.31,19.25,19.26
11/16/2009,700,19.27,19.29,19.25,19.27
11/16/2009,800,19.27,19.30,19.25,19.26
11/16/2009,900,19.26,19.54,19.25,19.41
11/16/2009,1000,19.41,19.48,19.34,19.36
11/16/2009,1100,19.36,19.45,19.32,19.39
11/16/2009,1200,19.40,19.44,19.32,19.34
11/16/2009,1300,19.34,19.40,19.32,19.36
11/16/2009,1400,19.36,19.45,19.34,19.38
11/16/2009,1500,19.38,19.48,19.32,19.45
11/16/2009,1600,19.45,19.50,19.43,19.50
11/16/2009,1700,19.50,19.95,19.50,19.86
11/16/2009,1800,19.86,19.97,19.77,19.91
11/16/2009,1900,19.91,19.91,19.68,19.86
11/16/2009,2000,19.86,20.02,19.84,20.01
11/16/2009,2100,20.02,20.06,19.99,20.00
11/16/2009,2200,20.00,20.00,19.91,19.94
11/16/2009,2300,19.95,20.02,19.93,20.00
11/17/2009,100,20.00,20.02,19.95,19.95
11/17/2009,200,19.95,19.98,19.93,19.94
11/17/2009,300,19.95,19.98,19.89,19.93
11/17/2009,400,19.91,19.93,19.88,19.89
11/17/2009,500,19.89,19.89,19.81,19.83
11/17/2009,600,19.83,19.87,19.83,19.86
11/17/2009,700,19.86,19.86,19.82,19.83
11/17/2009,800,19.82,19.84,19.79,19.82
11/17/2009,900,19.83,19.95,19.83,19.94
11/17/2009,1000,19.93,19.93,19.73,19.78
11/17/2009,1100,19.77,19.82,19.73,19.82
11/17/2009,1200,19.81,19.84,19.73,19.80
11/17/2009,1300,19.80,19.81,19.73,19.74
11/17/2009,1400,19.73,19.81,19.69,19.79
11/17/2009,1500,19.79,19.90,19.75,19.86
11/17/2009,1600,19.85,19.95,19.84,19.88
11/17/2009,1700,19.89,19.93,19.81,19.92
11/17/2009,1800,19.92,20.02,19.85,19.95
11/17/2009,1900,19.95,20.04,19.93,19.98
11/17/2009,2000,19.98,20.04,19.92,20.00
11/17/2009,2100,20.01,20.02,19.95,19.96
11/17/2009,2200,19.96,20.04,19.95,20.04
11/17/2009,2300,20.04,20.04,20.01,20.02
11/18/2009,100,20.03,20.11,20.02,20.05
11/18/2009,200,20.05,20.11,20.02,20.08
11/18/2009,300,20.09,20.09,19.98,20.02
11/18/2009,400,20.01,20.07,20.00,20.05
11/18/2009,500,20.05,20.06,19.95,19.95
11/18/2009,600,19.97,19.98,19.93,19.95
11/18/2009,700,19.95,20.00,19.95,19.98
11/18/2009,800,19.98,20.00,19.97,20.00
11/18/2009,900,20.00,20.09,19.99,20.05
11/18/2009,1000,20.04,20.29,20.02,20.22
11/18/2009,1100,20.22,20.31,20.18,20.30
11/18/2009,1200,20.30,20.31,20.19,20.25
11/18/2009,1300,20.25,20.46,20.25,20.36
11/18/2009,1400,20.36,20.36,20.27,20.32
11/18/2009,1500,20.32,20.32,20.16,20.26
11/18/2009,1600,20.25,20.45,20.18,20.34
11/18/2009,1700,20.34,20.36,20.24,20.30
11/18/2009,1800,20.30,20.36,20.27,20.33
11/18/2009,1900,20.33,20.36,20.11,20.13
11/18/2009,2000,20.13,20.13,20.00,20.09
11/18/2009,2100,20.09,20.18,20.06,20.07
11/18/2009,2200,20.08,20.17,20.07,20.14
11/18/2009,2300,20.15,20.18,20.13,20.18
11/19/2009,100,20.18,20.25,20.16,20.16
11/19/2009,200,20.16,20.16,20.09,20.11
11/19/2009,300,20.11,20.20,20.09,20.20
11/19/2009,400,20.18,20.18,20.12,20.13
11/19/2009,500,20.15,20.16,20.12,20.14
11/19/2009,600,20.14,20.16,20.06,20.09
11/19/2009,700,20.09,20.09,20.03,20.07
11/19/2009,800,20.07,20.17,20.07,20.12
11/19/2009,900,20.12,20.18,20.00,20.04
11/19/2009,1000,20.03,20.06,19.88,19.92
11/19/2009,1100,19.91,19.98,19.77,19.86
11/19/2009,1200,19.87,19.93,19.86,19.91
11/19/2009,1300,19.91,19.91,19.79,19.84
11/19/2009,1400,19.82,19.88,19.75,19.87
11/19/2009,1500,19.88,20.05,19.86,19.98
11/19/2009,1600,19.99,20.13,19.85,19.93
11/19/2009,1700,19.93,20.00,19.81,19.86
11/19/2009,1800,19.86,20.00,19.77,19.99
11/19/2009,1900,19.99,20.16,19.94,20.07
11/19/2009,2000,20.07,20.14,20.02,20.14
11/19/2009,2100,20.13,20.18,20.08,20.16
11/19/2009,2200,20.16,20.18,20.13,20.18
11/19/2009,2300,20.18,20.18,20.13,20.16
11/20/2009,100,20.15,20.16,20.11,20.14
11/20/2009,200,20.12,20.16,20.09,20.09
11/20/2009,300,20.09,20.11,20.02,20.05
11/20/2009,400,20.03,20.03,20.01,20.01
11/20/2009,500,20.01,20.07,20.01,20.07
11/20/2009,600,20.07,20.14,20.05,20.12
11/20/2009,700,20.13,20.17,20.13,20.16
11/20/2009,800,20.16,20.20,20.09,20.11
11/20/2009,900,20.12,20.16,20.06,20.14
11/20/2009,1000,20.14,20.16,20.05,20.05
11/20/2009,1100,20.05,20.06,19.93,19.93
11/20/2009,1200,19.93,20.00,19.92,19.97
11/20/2009,1300,19.97,19.98,19.82,19.85
11/20/2009,1400,19.84,19.86,19.64,19.75
11/20/2009,1500,19.75,19.89,19.73,19.84
11/20/2009,1600,19.84,20.00,19.79,19.93
11/20/2009,1700,19.93,19.95,19.83,19.89
11/20/2009,1800,19.90,20.06,19.88,20.02
11/20/2009,1900,20.02,20.04,19.95,19.97
11/20/2009,2000,19.97,20.09,19.97,20.09
11/20/2009,2100,20.09,20.12,20.07,20.09
11/20/2009,2200,20.09,20.15,20.07,20.14
11/20/2009,2300,20.13,20.14,20.09,20.13
11/23/2009,100,20.13,20.30,20.13,20.25
11/23/2009,200,20.25,20.32,20.24,20.30
11/23/2009,300,20.30,20.32,20.29,20.32
11/23/2009,400,20.32,20.34,20.30,20.33
11/23/2009,500,20.33,20.34,20.29,20.34
11/23/2009,600,20.31,20.41,20.31,20.37
11/23/2009,700,20.36,20.39,20.34,20.39
11/23/2009,800,20.38,20.38,20.34,20.36
11/23/2009,900,20.36,20.50,20.36,20.41
11/23/2009,1000,20.41,20.45,20.36,20.37
11/23/2009,1100,20.36,20.43,20.36,20.43
11/23/2009,1200,20.43,20.47,20.41,20.43
11/23/2009,1300,20.44,20.44,20.38,20.38
11/23/2009,1400,20.38,20.41,20.34,20.38
11/23/2009,1500,20.39,20.39,20.29,20.34
11/23/2009,1600,20.34,20.54,20.33,20.48
11/23/2009,1700,20.48,20.49,20.38,20.43
11/23/2009,1800,20.43,20.44,20.34,20.34
11/23/2009,1900,20.34,20.41,20.22,20.30
11/23/2009,2000,20.30,20.30,20.16,20.18
11/23/2009,2100,20.18,20.20,20.16,20.20
11/23/2009,2200,20.20,20.23,20.18,20.20
11/23/2009,2300,20.20,20.23,20.15,20.22
11/24/2009,100,20.19,20.27,20.16,20.18
11/24/2009,200,20.18,20.18,20.08,20.09
11/24/2009,300,20.09,20.16,20.07,20.15
11/24/2009,400,20.15,20.28,20.15,20.23
11/24/2009,500,20.23,20.23,20.16,20.18
11/24/2009,600,20.18,20.24,20.18,20.22
11/24/2009,700,20.22,20.28,20.22,20.23
11/24/2009,800,20.23,20.23,20.09,20.11
11/24/2009,900,20.11,20.16,20.02,20.16
11/24/2009,1000,20.15,20.17,20.03,20.15
11/24/2009,1100,20.15,20.25,20.15,20.19
11/24/2009,1200,20.20,20.29,20.18,20.27
11/24/2009,1300,20.27,20.27,20.18,20.19
11/24/2009,1400,20.20,20.27,20.17,20.24
11/24/2009,1500,20.23,20.25,20.09,20.17
11/24/2009,1600,20.18,20.22,20.02,20.06
11/24/2009,1700,20.06,20.11,19.93,20.07
11/24/2009,1800,20.07,20.07,19.95,20.05
11/24/2009,1900,20.05,20.09,20.02,20.06
11/24/2009,2000,20.05,20.07,20.01,20.02
11/24/2009,2100,20.02,20.15,19.98,20.13
11/24/2009,2200,20.14,20.16,20.13,20.16
11/24/2009,2300,20.16,20.16,20.11,20.11
11/25/2009,100,20.13,20.20,20.13,20.15
11/25/2009,200,20.14,20.20,20.14,20.15
11/25/2009,300,20.15,20.20,20.13,20.20
11/25/2009,400,20.20,20.32,20.20,20.25
11/25/2009,500,20.27,20.33,20.25,20.32
11/25/2009,600,20.33,20.34,20.30,20.32
11/25/2009,700,20.33,20.33,20.25,20.25
11/25/2009,800,20.25,20.34,20.25,20.34
11/25/2009,900,20.34,20.35,20.29,20.34
11/25/2009,1000,20.34,20.36,20.22,20.23
11/25/2009,1100,20.24,20.27,20.20,20.25
11/25/2009,1200,20.26,20.31,20.16,20.22
11/25/2009,1300,20.20,20.34,20.19,20.25
11/25/2009,1400,20.26,20.28,20.22,20.27
11/25/2009,1500,20.28,20.33,20.26,20.29
11/25/2009,1600,20.30,20.31,20.18,20.23
11/25/2009,1700,20.23,20.27,20.22,20.22
11/25/2009,1800,20.21,20.38,20.19,20.35
11/25/2009,1900,20.36,20.36,20.30,20.32
11/25/2009,2000,20.31,20.40,20.31,20.40
11/25/2009,2100,20.40,20.44,20.36,20.43
11/25/2009,2200,20.43,20.45,20.41,20.43
11/25/2009,2300,20.43,20.47,20.42,20.46
11/26/2009,100,20.45,20.48,20.43,20.45
11/26/2009,200,20.45,20.45,20.41,20.41
11/26/2009,300,20.43,20.50,20.41,20.45
11/26/2009,400,20.45,20.48,20.44,20.47
11/26/2009,500,20.46,20.48,20.41,20.45
11/26/2009,600,20.45,20.45,20.38,20.40
11/26/2009,700,20.40,20.41,20.34,20.38
11/26/2009,800,20.37,20.42,20.32,20.34
11/26/2009,900,20.32,20.35,20.20,20.32
11/26/2009,1000,20.31,20.31,20.13,20.15
11/26/2009,1100,20.15,20.26,20.04,20.06
11/26/2009,1200,20.07,20.17,20.03,20.14
11/26/2009,1300,20.16,20.17,20.11,20.11
11/26/2009,1400,20.12,20.12,20.05,20.11
11/26/2009,1500,20.11,20.15,20.09,20.15
11/26/2009,1600,20.15,20.20,20.07,20.09
11/26/2009,1700,20.09,20.11,20.05,20.07
11/26/2009,1800,20.07,20.15,20.05,20.13
11/26/2009,1900,20.13,20.22,20.13,20.20
11/26/2009,2000,20.22,20.27,20.22,20.27
11/27/2009,100,20.28,20.28,20.09,20.11
11/27/2009,200,20.11,20.15,20.03,20.07
11/27/2009,300,20.06,20.15,20.06,20.09
11/27/2009,400,20.09,20.11,20.04,20.10
11/27/2009,500,20.09,20.11,20.06,20.07
11/27/2009,600,20.07,20.07,19.95,19.95
11/27/2009,700,19.95,19.97,19.65,19.72
11/27/2009,800,19.72,19.74,19.52,19.61
11/27/2009,900,19.61,19.61,19.31,19.45
11/27/2009,1000,19.45,19.53,19.31,19.50
11/27/2009,1100,19.50,19.68,19.49,19.61
11/27/2009,1200,19.63,19.72,19.57,19.69
11/27/2009,1300,19.68,19.70,19.59,19.65
11/27/2009,1400,19.63,19.68,19.53,19.68
11/27/2009,1500,19.68,19.73,19.43,19.43
11/27/2009,1600,19.45,19.72,19.40,19.72
11/27/2009,1700,19.73,20.00,19.73,19.98
11/27/2009,1800,19.97,20.09,19.95,20.00
11/27/2009,1900,20.00,20.00,19.84,19.86
11/27/2009,2000,19.86,19.95,19.83,19.95
11/30/2009,100,19.95,20.13,19.79,19.90
11/30/2009,200,19.90,19.97,19.86,19.92
11/30/2009,300,19.91,20.15,19.91,20.13
11/30/2009,400,20.13,20.13,20.04,20.11
11/30/2009,500,20.11,20.11,20.06,20.07
11/30/2009,600,20.07,20.09,20.04,20.05
11/30/2009,700,20.05,20.05,19.76,19.83
11/30/2009,800,19.81,19.93,19.81,19.87
11/30/2009,900,19.86,19.96,19.86,19.93
11/30/2009,1000,19.91,19.91,19.75,19.84
11/30/2009,1100,19.83,19.87,19.77,19.79
11/30/2009,1200,19.80,19.88,19.75,19.84
11/30/2009,1300,19.84,19.86,19.75,19.75
11/30/2009,1400,19.76,19.87,19.75,19.86
11/30/2009,1500,19.87,19.90,19.82,19.86
11/30/2009,1600,19.86,19.93,19.73,19.92
11/30/2009,1700,19.92,20.04,19.91,19.98
11/30/2009,1800,19.98,19.98,19.84,19.93
11/30/2009,1900,19.93,20.00,19.92,19.94
11/30/2009,2000,19.95,20.14,19.94,20.09
11/30/2009,2100,20.09,20.11,20.01,20.04
11/30/2009,2200,20.04,20.10,20.03,20.09
11/30/2009,2300,20.09,20.13,20.05,20.13
12/01/2009,100,20.11,20.18,20.10,20.17
12/01/2009,200,20.17,20.19,20.15,20.16
12/01/2009,300,20.17,20.18,20.08,20.11
12/01/2009,400,20.11,20.14,20.06,20.13
12/01/2009,500,20.10,20.13,20.09,20.10
12/01/2009,600,20.10,20.13,20.07,20.11
12/01/2009,700,20.11,20.11,20.02,20.09
12/01/2009,800,20.09,20.13,20.06,20.10
12/01/2009,900,20.10,20.25,20.10,20.24
12/01/2009,1000,20.23,20.40,20.23,20.39
12/01/2009,1100,20.39,20.48,20.27,20.32
12/01/2009,1200,20.32,20.38,20.30,20.34
12/01/2009,1300,20.34,20.36,20.32,20.32
12/01/2009,1400,20.32,20.39,20.27,20.30
12/01/2009,1500,20.30,20.45,20.28,20.41
12/01/2009,1600,20.41,20.52,20.39,20.43
12/01/2009,1700,20.43,20.52,20.37,20.52
12/01/2009,1800,20.52,20.90,20.51,20.77
12/01/2009,1900,20.77,20.82,20.73,20.75
12/01/2009,2000,20.75,20.82,20.72,20.72
12/01/2009,2100,20.72,20.79,20.72,20.73
12/01/2009,2200,20.73,20.74,20.66,20.73
12/01/2009,2300,20.73,20.76,20.72,20.73
12/02/2009,100,20.74,20.77,20.70,20.77
12/02/2009,200,20.77,20.84,20.74,20.80
12/02/2009,300,20.81,20.82,20.73,20.80
12/02/2009,400,20.80,20.93,20.80,20.88
12/02/2009,500,20.90,20.99,20.88,20.88
12/02/2009,600,20.89,20.98,20.89,20.95
12/02/2009,700,20.95,21.00,20.95,20.97
12/02/2009,800,20.98,21.00,20.85,20.90
12/02/2009,900,20.88,20.93,20.81,20.91
12/02/2009,1000,20.91,20.97,20.81,20.83
12/02/2009,1100,20.84,20.89,20.76,20.86
12/02/2009,1200,20.86,20.86,20.77,20.81
12/02/2009,1300,20.82,20.84,20.73,20.80
12/02/2009,1400,20.81,20.87,20.78,20.83
12/02/2009,1500,20.84,20.93,20.82,20.88
12/02/2009,1600,20.88,20.95,20.82,20.93
12/02/2009,1700,20.93,21.07,20.91,20.93
12/02/2009,1800,20.93,20.93,20.77,20.86
12/02/2009,1900,20.86,20.93,20.79,20.87
12/02/2009,2000,20.86,20.97,20.85,20.94
12/02/2009,2100,20.94,20.95,20.84,20.86
12/02/2009,2200,20.86,20.87,20.79,20.84
12/02/2009,2300,20.84,20.89,20.84,20.89
12/03/2009,100,20.84,21.05,20.82,21.05
12/03/2009,200,21.04,21.07,20.98,21.05
12/03/2009,300,21.05,21.10,20.98,21.01
12/03/2009,400,21.00,21.04,20.98,21.00
12/03/2009,500,21.01,21.05,20.99,21.03
12/03/2009,600,21.03,21.04,20.90,20.90
12/03/2009,700,20.90,20.93,20.81,20.83
12/03/2009,800,20.84,20.93,20.77,20.84
12/03/2009,900,20.84,20.95,20.84,20.90
12/03/2009,1000,20.90,20.91,20.83,20.88
12/03/2009,1100,20.88,20.88,20.81,20.84
12/03/2009,1200,20.85,20.88,20.77,20.81
12/03/2009,1300,20.82,20.84,20.71,20.74
12/03/2009,1400,20.75,20.84,20.72,20.84
12/03/2009,1500,20.84,20.89,20.64,20.68
12/03/2009,1600,20.68,20.76,20.53,20.57
12/03/2009,1700,20.57,20.64,20.43,20.63
12/03/2009,1800,20.61,20.69,20.59,20.59
12/03/2009,1900,20.59,20.66,20.55,20.66
12/03/2009,2000,20.66,20.75,20.63,20.70
12/03/2009,2100,20.70,20.72,20.64,20.72
12/03/2009,2200,20.72,20.75,20.55,20.57
12/03/2009,2300,20.59,20.61,20.43,20.45
12/04/2009,100,20.51,20.52,20.32,20.36
12/04/2009,200,20.36,20.43,20.23,20.29
12/04/2009,300,20.29,20.38,20.26,20.35
12/04/2009,400,20.35,20.40,20.34,20.40
12/04/2009,500,20.40,20.40,20.36,20.38
12/04/2009,600,20.38,20.42,20.34,20.41
12/04/2009,700,20.41,20.47,20.41,20.45
12/04/2009,800,20.43,20.45,20.40,20.44
12/04/2009,900,20.45,20.55,20.45,20.46
12/04/2009,1000,20.47,20.48,20.38,20.45
12/04/2009,1100,20.45,20.50,20.41,20.47
12/04/2009,1200,20.48,20.48,20.41,20.45
12/04/2009,1300,20.45,20.47,20.43,20.45
12/04/2009,1400,20.45,20.50,20.45,20.45
12/04/2009,1500,20.45,20.59,20.15,20.23
12/04/2009,1600,20.23,20.45,20.17,20.34
12/04/2009,1700,20.34,20.34,20.06,20.09
12/04/2009,1800,20.09,20.22,20.07,20.15
12/04/2009,1900,20.16,20.20,20.11,20.18
12/04/2009,2000,20.19,20.20,20.02,20.04
12/04/2009,2100,20.04,20.18,19.90,20.02
12/04/2009,2200,20.02,20.14,19.99,20.11
12/04/2009,2300,20.13,20.17,20.11,20.16
12/07/2009,100,20.08,20.18,19.94,20.13
12/07/2009,200,20.13,20.15,19.86,19.98
12/07/2009,300,19.98,20.00,19.80,19.81
12/07/2009,400,19.81,19.84,19.71,19.84
12/07/2009,500,19.85,19.93,19.84,19.90
12/07/2009,600,19.90,19.98,19.86,19.86
12/07/2009,700,19.86,19.98,19.85,19.86
12/07/2009,800,19.86,19.93,19.84,19.89
12/07/2009,900,19.88,19.91,19.86,19.89
12/07/2009,1000,19.89,19.89,19.61,19.63
12/07/2009,1100,19.63,19.76,19.57,19.75
12/07/2009,1200,19.75,19.84,19.70,19.75
12/07/2009,1300,19.75,19.88,19.68,19.70
12/07/2009,1400,19.69,19.79,19.66,19.75
12/07/2009,1500,19.74,19.77,19.68,19.73
12/07/2009,1600,19.73,19.75,19.53,19.66
12/07/2009,1700,19.66,19.68,19.56,19.61
12/07/2009,1800,19.61,19.61,19.50,19.59
12/07/2009,1900,19.59,19.90,19.55,19.84
12/07/2009,2000,19.84,19.98,19.80,19.84
12/07/2009,2100,19.84,19.89,19.76,19.82
12/07/2009,2200,19.82,19.84,19.77,19.79
12/07/2009,2300,19.78,19.84,19.77,19.82
12/08/2009,100,19.82,19.93,19.82,19.86
12/08/2009,200,19.88,19.98,19.77,19.97
12/08/2009,300,19.97,19.98,19.93,19.95
12/08/2009,400,19.95,19.95,19.82,19.86
12/08/2009,500,19.85,19.90,19.84,19.87
12/08/2009,600,19.89,19.95,19.89,19.93
12/08/2009,700,19.93,19.95,19.79,19.90
12/08/2009,800,19.88,19.92,19.84,19.89
12/08/2009,900,19.89,19.90,19.72,19.72
12/08/2009,1000,19.73,19.86,19.71,19.82
12/08/2009,1100,19.82,19.90,19.79,19.88
12/08/2009,1200,19.89,19.93,19.87,19.89
12/08/2009,1300,19.89,19.89,19.73,19.74
12/08/2009,1400,19.75,19.75,19.57,19.63
12/08/2009,1500,19.63,19.64,19.37,19.59
12/08/2009,1600,19.59,19.60,19.43,19.57
12/08/2009,1700,19.57,19.58,19.47,19.48
12/08/2009,1800,19.50,19.65,19.49,19.58
12/08/2009,1900,19.58,19.64,19.43,19.48
12/08/2009,2000,19.48,19.54,19.26,19.26
12/08/2009,2100,19.27,19.35,19.20,19.23
12/08/2009,2200,19.22,19.29,19.16,19.23
12/08/2009,2300,19.23,19.26,19.20,19.20
12/09/2009,100,19.26,19.28,19.20,19.25
12/09/2009,200,19.26,19.32,19.23,19.27
12/09/2009,300,19.27,19.40,19.26,19.36
12/09/2009,400,19.36,19.40,19.32,19.38
12/09/2009,500,19.39,19.40,19.30,19.34
12/09/2009,600,19.34,19.34,19.26,19.26
12/09/2009,700,19.26,19.35,19.26,19.34
12/09/2009,800,19.33,19.33,19.18,19.20
12/09/2009,900,19.20,19.27,19.09,19.21
12/09/2009,1000,19.22,19.36,19.21,19.32
12/09/2009,1100,19.32,19.36,19.28,19.33
12/09/2009,1200,19.33,19.51,19.32,19.47
12/09/2009,1300,19.48,19.48,19.41,19.43
12/09/2009,1400,19.43,19.43,19.34,19.38
12/09/2009,1500,19.38,19.50,19.38,19.41
12/09/2009,1600,19.41,19.45,19.23,19.39
12/09/2009,1700,19.38,19.51,19.25,19.46
12/09/2009,1800,19.46,19.48,19.35,19.39
12/09/2009,1900,19.38,19.38,19.09,19.10
12/09/2009,2000,19.10,19.11,18.73,18.84
12/09/2009,2100,18.84,18.96,18.81,18.95
12/09/2009,2200,18.95,19.09,18.95,19.08
12/09/2009,2300,19.08,19.08,18.98,19.00
12/10/2009,100,19.04,19.09,19.02,19.08
12/10/2009,200,19.08,19.15,19.07,19.11
12/10/2009,300,19.11,19.18,19.05,19.11
12/10/2009,400,19.11,19.13,19.06,19.09
12/10/2009,500,19.09,19.11,19.02,19.03
12/10/2009,600,19.03,19.05,18.93,18.98
12/10/2009,700,18.98,19.02,18.97,18.98
12/10/2009,800,18.98,19.07,18.98,19.04
12/10/2009,900,19.04,19.06,18.95,19.01
12/10/2009,1000,18.99,19.04,18.95,19.00
12/10/2009,1100,19.00,19.04,18.98,19.00
12/10/2009,1200,19.00,19.05,18.98,19.02
12/10/2009,1300,19.02,19.05,18.95,19.02
12/10/2009,1400,19.02,19.02,18.94,18.98
12/10/2009,1500,18.98,19.02,18.88,18.98
12/10/2009,1600,18.98,19.09,18.96,18.98
12/10/2009,1700,18.98,19.03,18.88,18.90
12/10/2009,1800,18.90,18.91,18.82,18.86
12/10/2009,1900,18.85,18.93,18.80,18.87
12/10/2009,2000,18.86,18.90,18.75,18.89
12/10/2009,2100,18.89,19.03,18.86,19.00
12/10/2009,2200,19.00,19.04,18.97,19.02
12/10/2009,2300,19.02,19.04,19.01,19.03
12/11/2009,100,19.02,19.04,19.00,19.01
12/11/2009,200,19.02,19.09,19.00,19.03
12/11/2009,300,19.04,19.05,18.92,18.95
12/11/2009,400,18.95,19.02,18.93,18.97
12/11/2009,500,18.99,19.04,18.97,19.02
12/11/2009,600,19.02,19.06,18.98,19.03
12/11/2009,700,19.03,19.08,19.02,19.07
12/11/2009,800,19.06,19.09,19.03,19.03
12/11/2009,900,19.04,19.05,19.00,19.05
12/11/2009,1000,19.05,19.13,19.05,19.11
12/11/2009,1100,19.11,19.18,19.09,19.15
12/11/2009,1200,19.16,19.24,19.14,19.21
12/11/2009,1300,19.20,19.22,19.12,19.14
12/11/2009,1400,19.15,19.23,19.13,19.20
12/11/2009,1500,19.20,19.20,19.00,19.00
12/11/2009,1600,19.00,19.04,18.81,18.90
12/11/2009,1700,18.90,18.91,18.70,18.82
12/11/2009,1800,18.82,18.82,18.50,18.61
12/11/2009,1900,18.61,18.74,18.60,18.73
12/11/2009,2000,18.73,18.79,18.65,18.77
12/11/2009,2100,18.77,18.80,18.73,18.75
12/11/2009,2200,18.75,18.84,18.75,18.80
12/11/2009,2300,18.80,18.82,18.78,18.78
12/14/2009,100,18.74,18.86,18.70,18.75
12/14/2009,200,18.75,18.86,18.75,18.80
12/14/2009,300,18.81,18.93,18.81,18.92
12/14/2009,400,18.91,18.94,18.86,18.90
12/14/2009,500,18.91,18.91,18.80,18.86
12/14/2009,600,18.85,18.98,18.83,18.90
12/14/2009,700,18.90,18.98,18.90,18.97
12/14/2009,800,18.97,19.00,18.93,18.96
12/14/2009,900,18.97,18.98,18.89,18.93
12/14/2009,1000,18.94,18.95,18.90,18.90
12/14/2009,1100,18.90,18.93,18.87,18.90
12/14/2009,1200,18.89,18.92,18.81,18.81
12/14/2009,1300,18.81,18.84,18.77,18.82
12/14/2009,1400,18.82,18.90,18.79,18.85
12/14/2009,1500,18.84,18.92,18.81,18.82
12/14/2009,1600,18.82,18.93,18.82,18.92
12/14/2009,1700,18.91,18.93,18.79,18.90
12/14/2009,1800,18.90,19.01,18.86,18.97
12/14/2009,1900,18.97,18.98,18.92,18.94
12/14/2009,2000,18.94,19.00,18.91,18.99
12/14/2009,2100,18.99,19.00,18.96,18.98
12/14/2009,2200,18.98,19.03,18.97,19.00
12/14/2009,2300,19.00,19.03,18.95,19.02
12/15/2009,100,19.02,19.07,19.02,19.04
12/15/2009,200,19.03,19.05,19.00,19.00
12/15/2009,300,19.00,19.02,18.99,19.01
12/15/2009,400,19.01,19.05,19.01,19.05
12/15/2009,500,19.04,19.07,19.03,19.06
12/15/2009,600,19.06,19.08,19.00,19.01
12/15/2009,700,19.01,19.02,18.94,18.97
12/15/2009,800,18.97,18.98,18.91,18.93
12/15/2009,900,18.95,18.97,18.90,18.91
12/15/2009,1000,18.91,18.93,18.84,18.87
12/15/2009,1100,18.86,18.89,18.82,18.84
12/15/2009,1200,18.83,18.84,18.75,18.83
12/15/2009,1300,18.82,18.84,18.73,18.81
12/15/2009,1400,18.81,18.82,18.79,18.82
12/15/2009,1500,18.81,18.85,18.75,18.82
12/15/2009,1600,18.82,19.01,18.81,18.92
12/15/2009,1700,18.92,19.07,18.91,19.00
12/15/2009,1800,19.00,19.01,18.88,18.93
12/15/2009,1900,18.93,19.02,18.93,19.02
12/15/2009,2000,19.02,19.11,19.00,19.10
12/15/2009,2100,19.09,19.11,19.04,19.05
12/15/2009,2200,19.05,19.07,19.00,19.03
12/15/2009,2300,19.03,19.06,19.00,19.04
12/16/2009,100,19.05,19.05,19.00,19.02
12/16/2009,200,19.02,19.02,18.95,18.98
12/16/2009,300,18.99,19.06,18.97,19.05
12/16/2009,400,19.06,19.07,19.02,19.03
12/16/2009,500,19.02,19.02,18.98,18.98
12/16/2009,600,18.99,19.01,18.95,18.98
12/16/2009,700,18.98,19.00,18.97,19.00
12/16/2009,800,19.00,19.05,18.99,19.04
12/16/2009,900,19.04,19.07,18.96,18.99
12/16/2009,1000,18.98,19.05,18.98,19.04
12/16/2009,1100,19.04,19.16,19.03,19.16
12/16/2009,1200,19.16,19.18,19.12,19.13
12/16/2009,1300,19.13,19.23,19.11,19.22
12/16/2009,1400,19.23,19.23,19.16,19.16
12/16/2009,1500,19.16,19.19,19.11,19.17
12/16/2009,1600,19.16,19.28,19.09,19.27
12/16/2009,1700,19.27,19.40,19.26,19.31
12/16/2009,1800,19.31,19.34,19.25,19.26
12/16/2009,1900,19.27,19.32,19.25,19.29
12/16/2009,2000,19.30,19.35,19.27,19.33
12/16/2009,2100,19.32,19.41,19.19,19.24
12/16/2009,2200,19.23,19.33,19.20,19.31
12/16/2009,2300,19.31,19.34,19.31,19.34
12/17/2009,100,19.37,19.40,19.33,19.39
12/17/2009,200,19.38,19.41,19.34,19.38
12/17/2009,300,19.39,19.39,19.29,19.32
12/17/2009,400,19.32,19.32,19.20,19.23
12/17/2009,500,19.21,19.25,19.14,19.19
12/17/2009,600,19.20,19.23,19.07,19.13
12/17/2009,700,19.12,19.16,19.10,19.11
12/17/2009,800,19.11,19.13,19.04,19.09
12/17/2009,900,19.08,19.16,19.05,19.15
12/17/2009,1000,19.16,19.20,19.11,19.16
12/17/2009,1100,19.15,19.20,19.11,19.13
12/17/2009,1200,19.13,19.15,19.01,19.06
12/17/2009,1300,19.06,19.09,19.04,19.04
12/17/2009,1400,19.05,19.08,19.00,19.03
12/17/2009,1500,19.02,19.04,18.91,18.96
12/17/2009,1600,18.95,19.14,18.95,19.02
12/17/2009,1700,19.02,19.07,18.87,18.95
12/17/2009,1800,18.96,18.98,18.72,18.74
12/17/2009,1900,18.74,18.87,18.72,18.87
12/17/2009,2000,18.87,18.88,18.75,18.84
12/17/2009,2100,18.84,18.86,18.80,18.84
12/17/2009,2200,18.84,18.86,18.70,18.70
12/17/2009,2300,18.70,18.80,18.70,18.77
12/18/2009,100,18.78,18.84,18.75,18.84
12/18/2009,200,18.84,18.89,18.79,18.87
12/18/2009,300,18.89,18.89,18.83,18.86
12/18/2009,400,18.87,18.97,18.86,18.93
12/18/2009,500,18.93,18.95,18.91,18.94
12/18/2009,600,18.95,18.95,18.91,18.91
12/18/2009,700,18.91,18.91,18.86,18.89
12/18/2009,800,18.89,18.91,18.87,18.87
12/18/2009,900,18.88,18.93,18.84,18.91
12/18/2009,1000,18.90,18.97,18.89,18.90
12/18/2009,1100,18.89,18.91,18.86,18.88
12/18/2009,1200,18.88,18.92,18.86,18.89
12/18/2009,1300,18.89,18.99,18.86,18.95
12/18/2009,1400,18.95,18.96,18.86,18.86
12/18/2009,1500,18.86,18.91,18.79,18.80
12/18/2009,1600,18.80,18.98,18.75,18.93
12/18/2009,1700,18.93,18.94,18.70,18.81
12/18/2009,1800,18.81,18.86,18.72,18.83
12/18/2009,1900,18.84,18.97,18.81,18.93
12/18/2009,2000,18.93,18.95,18.86,18.89
12/18/2009,2100,18.89,18.91,18.84,18.91
12/18/2009,2200,18.91,18.95,18.88,18.89
12/18/2009,2300,18.90,18.93,18.89,18.90
12/21/2009,100,18.90,19.01,18.89,18.97
12/21/2009,200,18.97,19.07,18.95,19.00
12/21/2009,300,19.00,19.06,19.00,19.02
12/21/2009,400,19.02,19.07,19.01,19.07
12/21/2009,500,19.07,19.13,19.06,19.07
12/21/2009,600,19.07,19.08,19.00,19.02
12/21/2009,700,19.02,19.03,18.97,19.00
12/21/2009,800,18.99,19.00,18.96,19.00
12/21/2009,900,18.98,19.01,18.97,18.97
12/21/2009,1000,18.97,19.00,18.91,18.91
12/21/2009,1100,18.91,18.99,18.91,18.97
12/21/2009,1200,18.98,19.00,18.95,18.96
12/21/2009,1300,18.96,18.98,18.95,18.95
12/21/2009,1400,18.95,18.99,18.90,18.99
12/21/2009,1500,18.99,19.01,18.93,19.00
12/21/2009,1600,19.00,19.04,18.82,18.85
12/21/2009,1700,18.86,18.86,18.75,18.75
12/21/2009,1800,18.75,18.79,18.67,18.76
12/21/2009,1900,18.75,18.80,18.61,18.67
12/21/2009,2000,18.66,18.67,18.58,18.63
12/21/2009,2100,18.64,18.67,18.60,18.61
12/21/2009,2200,18.61,18.63,18.59,18.61
12/21/2009,2300,18.61,18.66,18.61,18.65
12/22/2009,100,18.65,18.70,18.64,18.68
12/22/2009,200,18.67,18.69,18.64,18.68
12/22/2009,300,18.66,18.66,18.57,18.61
12/22/2009,400,18.61,18.65,18.57,18.65
12/22/2009,500,18.65,18.66,18.63,18.65
12/22/2009,600,18.64,18.66,18.61,18.61
12/22/2009,700,18.62,18.63,18.57,18.62
12/22/2009,800,18.61,18.66,18.59,18.65
12/22/2009,900,18.65,18.73,18.64,18.67
12/22/2009,1000,18.67,18.75,18.66,18.72
12/22/2009,1100,18.70,18.73,18.69,18.73
12/22/2009,1200,18.73,18.75,18.70,18.72
12/22/2009,1300,18.72,18.73,18.63,18.63
12/22/2009,1400,18.63,18.64,18.51,18.52
12/22/2009,1500,18.52,18.66,18.45,18.61
12/22/2009,1600,18.63,18.65,18.48,18.48
12/22/2009,1700,18.48,18.56,18.41,18.41
12/22/2009,1800,18.43,18.57,18.38,18.56
12/22/2009,1900,18.56,18.79,18.55,18.77
12/22/2009,2000,18.77,18.77,18.57,18.64
12/22/2009,2100,18.63,18.63,18.57,18.59
12/22/2009,2200,18.58,18.61,18.57,18.59
12/22/2009,2300,18.58,18.61,18.58,18.60
12/23/2009,100,18.59,18.62,18.59,18.59
12/23/2009,200,18.59,18.61,18.58,18.61
12/23/2009,300,18.61,18.64,18.61,18.64
12/23/2009,400,18.64,18.65,18.55,18.55
12/23/2009,500,18.56,18.59,18.47,18.59
12/23/2009,600,18.58,18.61,18.55,18.61
12/23/2009,700,18.61,18.61,18.59,18.59
12/23/2009,800,18.59,18.64,18.59,18.63
12/23/2009,900,18.64,18.66,18.61,18.61
12/23/2009,1000,18.61,18.63,18.59,18.61
12/23/2009,1100,18.61,18.64,18.57,18.59
12/23/2009,1200,18.59,18.62,18.51,18.55
12/23/2009,1300,18.54,18.58,18.54,18.58
12/23/2009,1400,18.57,18.70,18.54,18.68
12/23/2009,1500,18.67,18.68,18.61,18.68
12/23/2009,1600,18.68,18.76,18.65,18.68
12/23/2009,1700,18.68,18.82,18.68,18.79
12/23/2009,1800,18.79,18.82,18.74,18.81
12/23/2009,1900,18.81,18.84,18.79,18.82
12/23/2009,2000,18.81,18.82,18.75,18.77
12/23/2009,2100,18.77,18.79,18.75,18.75
12/23/2009,2200,18.75,18.77,18.73,18.73
12/23/2009,2300,18.73,18.75,18.72,18.75
12/24/2009,100,18.76,18.79,18.75,18.79
12/24/2009,200,18.79,18.82,18.76,18.81
12/24/2009,300,18.81,18.84,18.80,18.84
12/24/2009,400,18.84,18.88,18.83,18.85
12/24/2009,500,18.84,18.86,18.82,18.82
12/24/2009,600,18.82,18.86,18.82,18.85
12/24/2009,700,18.84,18.90,18.84,18.89
12/24/2009,800,18.90,18.99,18.90,18.96
12/24/2009,900,18.97,18.98,18.94,18.95
12/24/2009,1000,18.95,18.97,18.91,18.95
12/24/2009,1100,18.96,18.98,18.95,18.97
12/24/2009,1200,18.97,18.98,18.94,18.95
12/24/2009,1300,18.95,18.96,18.93,18.93
12/24/2009,1400,18.93,18.95,18.88,18.89
12/24/2009,1500,18.89,18.91,18.83,18.89
12/24/2009,1600,18.90,18.97,18.89,18.95
12/24/2009,1700,18.95,19.06,18.94,19.00
12/24/2009,1800,19.00,19.05,18.96,19.04
12/24/2009,1900,19.04,19.15,19.03,19.14
12/24/2009,2000,19.13,19.14,19.06,19.11
12/28/2009,100,19.15,19.18,19.11,19.15
12/28/2009,200,19.13,19.16,19.09,19.13
12/28/2009,300,19.12,19.18,19.11,19.17
12/28/2009,400,19.18,19.25,19.18,19.25
12/28/2009,500,19.24,19.29,19.20,19.22
12/28/2009,600,19.22,19.26,19.18,19.23
12/28/2009,700,19.22,19.25,19.20,19.22
12/28/2009,800,19.22,19.23,19.20,19.22
12/28/2009,900,19.20,19.20,19.16,19.18
12/28/2009,1000,19.18,19.20,19.16,19.18
12/28/2009,1100,19.18,19.22,19.18,19.20
12/28/2009,1200,19.20,19.21,19.17,19.18
12/28/2009,1300,19.18,19.20,19.16,19.18
12/28/2009,1400,19.18,19.20,19.16,19.20
12/28/2009,1500,19.20,19.22,19.12,19.16
12/28/2009,1600,19.17,19.24,19.09,19.11
12/28/2009,1700,19.11,19.16,19.07,19.11
12/28/2009,1800,19.11,19.18,19.09,19.18
12/28/2009,1900,19.18,19.20,19.06,19.13
12/28/2009,2000,19.13,19.18,19.09,19.14
12/28/2009,2100,19.15,19.15,19.09,19.11
12/28/2009,2200,19.12,19.17,19.12,19.16
12/28/2009,2300,19.15,19.16,19.14,19.14
12/29/2009,100,19.14,19.15,19.10,19.13
12/29/2009,200,19.12,19.14,19.09,19.11
12/29/2009,300,19.11,19.13,19.00,19.01
12/29/2009,400,19.01,19.05,18.97,19.00
12/29/2009,500,18.99,19.00,18.95,18.98
12/29/2009,600,18.98,19.05,18.98,19.05
12/29/2009,700,19.03,19.07,19.02,19.06
12/29/2009,800,19.06,19.10,19.03,19.09
12/29/2009,900,19.08,19.09,19.04,19.05
12/29/2009,1000,19.04,19.09,19.04,19.08
12/29/2009,1100,19.08,19.08,19.05,19.06
12/29/2009,1200,19.06,19.07,19.03,19.04
12/29/2009,1300,19.04,19.09,19.03,19.07
12/29/2009,1400,19.07,19.14,19.05,19.13
12/29/2009,1500,19.13,19.13,19.03,19.05
12/29/2009,1600,19.06,19.08,18.82,18.88
12/29/2009,1700,18.88,18.94,18.81,18.81
12/29/2009,1800,18.81,18.81,18.71,18.79
12/29/2009,1900,18.79,18.81,18.75,18.75
12/29/2009,2000,18.75,18.77,18.68,18.72
12/29/2009,2100,18.72,18.73,18.70,18.70
12/29/2009,2200,18.71,18.74,18.70,18.72
12/29/2009,2300,18.72,18.73,18.72,18.72
12/30/2009,100,18.70,18.77,18.61,18.66
12/30/2009,200,18.66,18.68,18.58,18.61
12/30/2009,300,18.61,18.65,18.58,18.59
12/30/2009,400,18.59,18.59,18.53,18.58
12/30/2009,500,18.57,18.61,18.57,18.60
12/30/2009,600,18.60,18.65,18.57,18.64
12/30/2009,700,18.64,18.65,18.63,18.63
12/30/2009,800,18.63,18.68,18.62,18.63
12/30/2009,900,18.63,18.69,18.63,18.67
12/30/2009,1000,18.66,18.68,18.57,18.61
12/30/2009,1100,18.61,18.63,18.57,18.61
12/30/2009,1200,18.62,18.65,18.61,18.63
12/30/2009,1300,18.63,18.65,18.55,18.55
12/30/2009,1400,18.56,18.60,18.53,18.59
12/30/2009,1500,18.59,18.65,18.51,18.53
12/30/2009,1600,18.54,18.55,18.40,18.43
12/30/2009,1700,18.43,18.46,18.36,18.42
12/30/2009,1800,18.41,18.53,18.39,18.48
12/30/2009,1900,18.48,18.53,18.41,18.42
12/30/2009,2000,18.42,18.44,18.37,18.40
12/30/2009,2100,18.40,18.45,18.39,18.42
12/30/2009,2200,18.41,18.47,18.39,18.43
12/30/2009,2300,18.43,18.43,18.40,18.43
12/31/2009,100,18.41,18.48,18.38,18.43
12/31/2009,200,18.43,18.48,18.43,18.48
12/31/2009,300,18.48,18.52,18.47,18.52
12/31/2009,400,18.52,18.55,18.51,18.54
12/31/2009,500,18.54,18.57,18.53,18.55
12/31/2009,600,18.55,18.57,18.54,18.57
12/31/2009,700,18.57,18.57,18.53,18.54
12/31/2009,800,18.55,18.64,18.55,18.64
12/31/2009,900,18.63,18.66,18.61,18.63
12/31/2009,1000,18.64,18.68,18.61,18.65
12/31/2009,1100,18.65,18.70,18.65,18.66
12/31/2009,1200,18.67,18.68,18.64,18.66
12/31/2009,1300,18.66,18.69,18.62,18.63
12/31/2009,1400,18.63,18.64,18.61,18.63
12/31/2009,1500,18.63,18.64,18.52,18.61
12/31/2009,1600,18.61,18.62,18.51,18.51
12/31/2009,1700,18.50,18.55,18.43,18.50
12/31/2009,1800,18.50,18.55,18.48,18.51
12/31/2009,1900,18.50,18.57,18.50,18.56
12/31/2009,2000,18.56,18.57,18.42,18.48
12/31/2009,2100,18.47,18.47,18.44,18.45
12/31/2009,2200,18.45,18.49,18.45,18.45
12/31/2009,2300,18.48,18.54,18.45,18.51
01/04/2010,100,18.54,18.59,18.48,18.48
01/04/2010,200,18.50,18.55,18.47,18.47
01/04/2010,300,18.47,18.52,18.45,18.50
01/04/2010,400,18.51,18.55,18.51,18.54
01/04/2010,500,18.54,18.56,18.52,18.56
01/04/2010,600,18.56,18.65,18.55,18.61
01/04/2010,700,18.61,18.67,18.59,18.65
01/04/2010,800,18.65,18.68,18.62,18.63
01/04/2010,900,18.62,18.64,18.57,18.64
01/04/2010,1000,18.64,18.77,18.64,18.75
01/04/2010,1100,18.75,18.80,18.73,18.77
01/04/2010,1200,18.77,18.82,18.74,18.75
01/04/2010,1300,18.75,18.83,18.74,18.79
01/04/2010,1400,18.80,18.81,18.77,18.77
01/04/2010,1500,18.77,18.88,18.77,18.84
01/04/2010,1600,18.85,19.04,18.85,18.98
01/04/2010,1700,18.98,19.18,18.96,19.15
01/04/2010,1800,19.16,19.18,19.04,19.06
01/04/2010,1900,19.06,19.11,19.02,19.06
01/04/2010,2000,19.05,19.09,19.02,19.06
01/04/2010,2100,19.05,19.16,19.05,19.10
01/04/2010,2200,19.10,19.16,19.09,19.16
01/04/2010,2300,19.16,19.20,19.15,19.18
01/05/2010,100,19.20,19.27,19.18,19.23
01/05/2010,200,19.23,19.27,19.23,19.23
01/05/2010,300,19.23,19.25,19.20,19.23
01/05/2010,400,19.22,19.23,19.19,19.22
01/05/2010,500,19.20,19.25,19.20,19.23
01/05/2010,600,19.23,19.25,19.17,19.18
01/05/2010,700,19.18,19.23,19.14,19.20
01/05/2010,800,19.20,19.27,19.18,19.26
01/05/2010,900,19.26,19.36,19.25,19.34
01/05/2010,1000,19.34,19.35,19.25,19.27
01/05/2010,1100,19.27,19.30,19.23,19.23
01/05/2010,1200,19.25,19.27,19.20,19.22
01/05/2010,1300,19.22,19.23,19.13,19.19
01/05/2010,1400,19.19,19.32,19.18,19.28
01/05/2010,1500,19.29,19.31,19.13,19.18
01/05/2010,1600,19.17,19.23,19.11,19.18
01/05/2010,1700,19.18,19.35,19.16,19.34
01/05/2010,1800,19.35,19.48,19.34,19.44
01/05/2010,1900,19.45,19.46,19.41,19.45
01/05/2010,2000,19.45,19.45,19.27,19.32
01/05/2010,2100,19.32,19.36,19.25,19.35
01/05/2010,2200,19.35,19.43,19.32,19.43
01/05/2010,2300,19.43,19.43,19.39,19.39
01/06/2010,100,19.36,19.41,19.36,19.36
01/06/2010,200,19.39,19.43,19.36,19.41
01/06/2010,300,19.41,19.53,19.41,19.50
01/06/2010,400,19.51,19.54,19.47,19.52
01/06/2010,500,19.52,19.53,19.48,19.49
01/06/2010,600,19.49,19.52,19.47,19.50
01/06/2010,700,19.50,19.51,19.45,19.49
01/06/2010,800,19.48,19.57,19.41,19.45
01/06/2010,900,19.47,19.60,19.37,19.58
01/06/2010,1000,19.57,19.63,19.53,19.59
01/06/2010,1100,19.60,19.64,19.56,19.62
01/06/2010,1200,19.61,19.63,19.55,19.60
01/06/2010,1300,19.61,19.61,19.50,19.51
01/06/2010,1400,19.50,19.54,19.48,19.49
01/06/2010,1500,19.50,19.70,19.48,19.68
01/06/2010,1600,19.67,19.68,19.57,19.59
01/06/2010,1700,19.60,19.75,19.59,19.71
01/06/2010,1800,19.70,19.84,19.70,19.76
01/06/2010,1900,19.75,19.77,19.70,19.77
01/06/2010,2000,19.77,19.81,19.73,19.78
01/06/2010,2100,19.79,19.84,19.79,19.81
01/06/2010,2200,19.82,19.83,19.80,19.81
01/06/2010,2300,19.80,19.84,19.79,19.82
01/07/2010,100,19.81,19.82,19.76,19.76
01/07/2010,200,19.76,20.02,19.75,19.93
01/07/2010,300,19.92,19.94,19.89,19.89
01/07/2010,400,19.89,19.89,19.75,19.79
01/07/2010,500,19.78,19.80,19.68,19.75
01/07/2010,600,19.77,19.78,19.72,19.73
01/07/2010,700,19.73,19.76,19.70,19.74
01/07/2010,800,19.75,19.77,19.72,19.72
01/07/2010,900,19.72,19.76,19.66,19.76
01/07/2010,1000,19.76,19.78,19.70,19.70
01/07/2010,1100,19.70,19.75,19.67,19.69
01/07/2010,1200,19.68,19.76,19.66,19.75
01/07/2010,1300,19.76,19.80,19.68,19.71
01/07/2010,1400,19.70,19.73,19.66,19.68
01/07/2010,1500,19.68,19.77,19.68,19.76
01/07/2010,1600,19.77,19.86,19.74,19.78
01/07/2010,1700,19.78,19.97,19.77,19.93
01/07/2010,1800,19.93,19.97,19.82,19.86
01/07/2010,1900,19.86,19.95,19.85,19.88
01/07/2010,2000,19.88,19.95,19.86,19.91
01/07/2010,2100,19.91,19.96,19.91,19.95
01/07/2010,2200,19.95,19.95,19.83,19.83
01/07/2010,2300,19.83,19.88,19.83,19.85
01/08/2010,100,19.88,19.88,19.73,19.73
01/08/2010,200,19.73,19.77,19.68,19.77
01/08/2010,300,19.75,19.79,19.71,19.74
01/08/2010,400,19.75,19.76,19.67,19.68
01/08/2010,500,19.68,19.72,19.67,19.67
01/08/2010,600,19.68,19.73,19.67,19.73
01/08/2010,700,19.73,19.75,19.66,19.66
01/08/2010,800,19.67,19.73,19.66,19.73
01/08/2010,900,19.73,19.81,19.73,19.80
01/08/2010,1000,19.80,19.81,19.75,19.75
01/08/2010,1100,19.75,19.79,19.74,19.75
01/08/2010,1200,19.75,19.75,19.66,19.72
01/08/2010,1300,19.73,19.76,19.70,19.73
01/08/2010,1400,19.73,19.76,19.72,19.74
01/08/2010,1500,19.74,20.09,19.68,20.06
01/08/2010,1600,20.06,20.09,19.95,20.00
01/08/2010,1700,20.00,20.04,19.90,20.00
01/08/2010,1800,20.00,20.03,19.95,20.03
01/08/2010,1900,20.02,20.06,19.99,20.02
01/08/2010,2000,20.02,20.09,20.00,20.07
01/08/2010,2100,20.07,20.13,20.04,20.06
01/08/2010,2200,20.05,20.11,20.05,20.10
01/08/2010,2300,20.10,20.11,20.07,20.11
01/11/2010,100,20.11,20.41,20.09,20.31
01/11/2010,200,20.31,20.38,20.27,20.34
01/11/2010,300,20.35,20.41,20.31,20.35
01/11/2010,400,20.36,20.44,20.31,20.44
01/11/2010,500,20.43,20.46,20.40,20.41
01/11/2010,600,20.42,20.42,20.33,20.36
01/11/2010,700,20.36,20.44,20.34,20.43
01/11/2010,800,20.43,20.45,20.36,20.39
01/11/2010,900,20.39,20.43,20.37,20.39
01/11/2010,1000,20.40,20.44,20.36,20.38
01/11/2010,1100,20.38,20.40,20.35,20.38
01/11/2010,1200,20.38,20.45,20.36,20.41
01/11/2010,1300,20.41,20.45,20.40,20.44
01/11/2010,1400,20.45,20.49,20.43,20.45
01/11/2010,1500,20.45,20.52,20.38,20.49
01/11/2010,1600,20.49,20.50,20.35,20.35
01/11/2010,1700,20.35,20.41,20.31,20.35
01/11/2010,1800,20.35,20.39,20.29,20.32
01/11/2010,1900,20.32,20.36,20.25,20.29
01/11/2010,2000,20.28,20.32,20.22,20.31
01/11/2010,2100,20.31,20.32,20.16,20.18
01/11/2010,2200,20.17,20.20,20.17,20.18
01/11/2010,2300,20.18,20.23,20.16,20.18
01/12/2010,100,20.16,20.20,20.14,20.15
01/12/2010,200,20.15,20.27,20.14,20.26
01/12/2010,300,20.26,20.28,20.22,20.23
01/12/2010,400,20.23,20.23,20.13,20.16
01/12/2010,500,20.16,20.20,20.16,20.16
01/12/2010,600,20.16,20.23,20.16,20.22
01/12/2010,700,20.22,20.27,20.22,20.27
01/12/2010,800,20.27,20.34,20.26,20.32
01/12/2010,900,20.32,20.41,20.31,20.36
01/12/2010,1000,20.36,20.39,20.31,20.31
01/12/2010,1100,20.31,20.31,20.23,20.27
01/12/2010,1200,20.27,20.31,20.26,20.28
01/12/2010,1300,20.28,20.29,20.06,20.07
01/12/2010,1400,20.07,20.12,20.02,20.07
01/12/2010,1500,20.07,20.14,19.97,19.97
01/12/2010,1600,19.98,20.19,19.97,20.16
01/12/2010,1700,20.16,20.23,20.15,20.18
01/12/2010,1800,20.18,20.18,20.06,20.07
01/12/2010,1900,20.07,20.07,19.86,19.88
01/12/2010,2000,19.88,19.96,19.76,19.91
01/12/2010,2100,19.91,19.92,19.82,19.90
01/12/2010,2200,19.89,19.91,19.82,19.85
01/12/2010,2300,19.85,19.89,19.84,19.87
01/13/2010,100,19.87,19.90,19.86,19.90
01/13/2010,200,19.90,19.93,19.90,19.91
01/13/2010,300,19.91,19.93,19.82,19.93
01/13/2010,400,19.93,19.93,19.89,19.91
01/13/2010,500,19.91,19.93,19.90,19.91
01/13/2010,600,19.91,19.95,19.90,19.92
01/13/2010,700,19.92,19.93,19.89,19.90
01/13/2010,800,19.90,19.95,19.88,19.95
01/13/2010,900,19.95,19.98,19.84,19.84
01/13/2010,1000,19.84,19.96,19.82,19.93
01/13/2010,1100,19.94,20.02,19.94,19.96
01/13/2010,1200,19.95,20.00,19.93,19.95
01/13/2010,1300,19.96,20.00,19.94,19.98
01/13/2010,1400,19.98,20.07,19.95,20.02
01/13/2010,1500,20.02,20.09,20.01,20.07
01/13/2010,1600,20.07,20.07,19.98,20.07
01/13/2010,1700,20.07,20.09,19.80,19.96
01/13/2010,1800,19.96,20.07,19.89,20.06
01/13/2010,1900,20.07,20.23,20.05,20.18
01/13/2010,2000,20.18,20.22,20.12,20.15
01/13/2010,2100,20.15,20.19,20.14,20.18
01/13/2010,2200,20.18,20.23,20.17,20.22
01/13/2010,2300,20.22,20.27,20.21,20.23
01/14/2010,100,20.22,20.27,20.21,20.23
01/14/2010,200,20.24,20.34,20.21,20.30
01/14/2010,300,20.31,20.32,20.27,20.32
01/14/2010,400,20.31,20.33,20.27,20.28
01/14/2010,500,20.29,20.32,20.27,20.30
01/14/2010,600,20.30,20.31,20.27,20.29
01/14/2010,700,20.29,20.33,20.27,20.32
01/14/2010,800,20.31,20.31,20.25,20.29
01/14/2010,900,20.29,20.31,20.25,20.26
01/14/2010,1000,20.26,20.26,20.09,20.16
01/14/2010,1100,20.16,20.18,20.09,20.11
01/14/2010,1200,20.11,20.16,20.09,20.14
01/14/2010,1300,20.14,20.21,20.14,20.16
01/14/2010,1400,20.16,20.20,20.06,20.12
01/14/2010,1500,20.12,20.23,20.11,20.18
01/14/2010,1600,20.18,20.25,20.13,20.23
01/14/2010,1700,20.23,20.31,20.11,20.13
01/14/2010,1800,20.13,20.18,20.06,20.15
01/14/2010,1900,20.15,20.27,20.13,20.23
01/14/2010,2000,20.23,20.34,20.20,20.32
01/14/2010,2100,20.32,20.33,20.25,20.29
01/14/2010,2200,20.29,20.31,20.27,20.28
01/14/2010,2300,20.27,20.30,20.27,20.29
01/15/2010,100,20.28,20.29,20.25,20.25
01/15/2010,200,20.25,20.29,20.23,20.23
01/15/2010,300,20.23,20.26,20.16,20.20
01/15/2010,400,20.20,20.21,20.15,20.20
01/15/2010,500,20.19,20.23,20.16,20.21
01/15/2010,600,20.20,20.21,20.16,20.19
01/15/2010,700,20.18,20.20,20.16,20.19
01/15/2010,800,20.18,20.20,20.16,20.20
01/15/2010,900,20.20,20.20,20.11,20.13
01/15/2010,1000,20.13,20.18,20.07,20.15
01/15/2010,1100,20.16,20.19,20.14,20.16
01/15/2010,1200,20.16,20.16,20.09,20.10
01/15/2010,1300,20.10,20.15,20.08,20.13
01/15/2010,1400,20.13,20.18,20.09,20.16
01/15/2010,1500,20.16,20.22,20.09,20.12
01/15/2010,1600,20.12,20.18,20.08,20.09
01/15/2010,1700,20.09,20.10,20.00,20.09
01/15/2010,1800,20.09,20.13,20.06,20.07
01/15/2010,1900,20.07,20.09,20.01,20.02
01/15/2010,2000,20.02,20.06,20.00,20.04
01/15/2010,2100,20.04,20.06,20.02,20.05
01/15/2010,2200,20.04,20.07,20.02,20.02
01/15/2010,2300,20.02,20.03,20.01,20.01
01/18/2010,100,20.01,20.05,20.00,20.05
01/18/2010,200,20.05,20.07,20.00,20.01
01/18/2010,300,20.02,20.05,20.00,20.05
01/18/2010,400,20.06,20.09,20.04,20.07
01/18/2010,500,20.06,20.17,20.06,20.15
01/18/2010,600,20.15,20.20,20.15,20.20
01/18/2010,700,20.20,20.21,20.18,20.20
01/18/2010,800,20.20,20.27,20.18,20.24
01/18/2010,900,20.24,20.28,20.18,20.20
01/18/2010,1000,20.20,20.22,20.17,20.20
01/18/2010,1100,20.21,20.26,20.20,20.22
01/18/2010,1200,20.22,20.28,20.20,20.21
01/18/2010,1300,20.20,20.30,20.19,20.27
01/18/2010,1400,20.27,20.29,20.22,20.23
01/18/2010,1500,20.24,20.26,20.23,20.23
01/18/2010,1600,20.23,20.30,20.22,20.29
01/18/2010,1700,20.29,20.30,20.25,20.27
01/18/2010,1800,20.27,20.27,20.22,20.25
01/18/2010,1900,20.25,20.30,20.24,20.27
01/18/2010,2000,20.26,20.27,20.25,20.26
01/19/2010,100,20.25,20.32,20.25,20.30
01/19/2010,200,20.30,20.37,20.29,20.36
01/19/2010,300,20.36,20.43,20.35,20.41
01/19/2010,400,20.40,20.41,20.36,20.38
01/19/2010,500,20.38,20.43,20.36,20.40
01/19/2010,600,20.41,20.41,20.35,20.36
01/19/2010,700,20.36,20.36,20.32,20.34
01/19/2010,800,20.34,20.37,20.34,20.34
01/19/2010,900,20.34,20.48,20.34,20.45
01/19/2010,1000,20.44,20.46,20.40,20.41
01/19/2010,1100,20.40,20.42,20.32,20.32
01/19/2010,1200,20.32,20.34,20.23,20.25
01/19/2010,1300,20.25,20.27,20.12,20.15
01/19/2010,1400,20.14,20.19,20.10,20.11
01/19/2010,1500,20.12,20.24,20.10,20.13
01/19/2010,1600,20.13,20.28,20.07,20.20
01/19/2010,1700,20.20,20.30,20.18,20.25
01/19/2010,1800,20.25,20.30,20.19,20.30
01/19/2010,1900,20.30,20.41,20.29,20.41
01/19/2010,2000,20.40,20.43,20.38,20.40
01/19/2010,2100,20.40,20.41,20.36,20.36
01/19/2010,2200,20.36,20.41,20.36,20.41
01/19/2010,2300,20.41,20.41,20.37,20.38
01/20/2010,100,20.39,20.41,20.33,20.35
01/20/2010,200,20.36,20.46,20.34,20.45
01/20/2010,300,20.46,20.47,20.29,20.31
01/20/2010,400,20.31,20.34,20.26,20.30
01/20/2010,500,20.31,20.34,20.23,20.32
01/20/2010,600,20.31,20.31,20.23,20.27
01/20/2010,700,20.27,20.28,20.23,20.25
01/20/2010,800,20.25,20.28,20.21,20.27
01/20/2010,900,20.27,20.27,20.16,20.18
01/20/2010,1000,20.17,20.21,20.14,20.20
01/20/2010,1100,20.20,20.25,20.17,20.19
01/20/2010,1200,20.19,20.20,20.11,20.14
01/20/2010,1300,20.13,20.16,20.10,20.11
01/20/2010,1400,20.11,20.20,20.06,20.18
01/20/2010,1500,20.18,20.20,20.02,20.06
01/20/2010,1600,20.06,20.07,19.84,19.89
01/20/2010,1700,19.89,19.90,19.56,19.59
01/20/2010,1800,19.59,19.60,19.41,19.45
01/20/2010,1900,19.45,19.58,19.44,19.54
01/20/2010,2000,19.53,19.59,19.47,19.55
01/20/2010,2100,19.54,19.59,19.50,19.52
01/20/2010,2200,19.53,19.56,19.50,19.50
01/20/2010,2300,19.50,19.52,19.48,19.50
01/21/2010,100,19.51,19.59,19.50,19.56
01/21/2010,200,19.57,19.60,19.56,19.57
01/21/2010,300,19.57,19.61,19.55,19.59
01/21/2010,400,19.58,19.59,19.48,19.53
01/21/2010,500,19.54,19.59,19.53,19.57
01/21/2010,600,19.58,19.59,19.52,19.57
01/21/2010,700,19.57,19.61,19.55,19.59
01/21/2010,800,19.60,19.66,19.59,19.65
01/21/2010,900,19.65,19.66,19.52,19.53
01/21/2010,1000,19.53,19.56,19.43,19.43
01/21/2010,1100,19.43,19.44,19.25,19.27
01/21/2010,1200,19.27,19.34,19.19,19.22
01/21/2010,1300,19.22,19.35,19.22,19.33
01/21/2010,1400,19.32,19.33,19.27,19.27
01/21/2010,1500,19.28,19.41,19.22,19.34
01/21/2010,1600,19.34,19.55,19.34,19.43
01/21/2010,1700,19.43,19.52,19.09,19.14
01/21/2010,1800,19.14,19.17,18.94,19.11
01/21/2010,1900,19.12,19.23,19.06,19.09
01/21/2010,2000,19.09,19.21,19.06,19.16
01/21/2010,2100,19.16,19.18,19.07,19.11
01/21/2010,2200,19.12,19.12,19.01,19.02
01/21/2010,2300,19.02,19.04,18.98,19.02
01/22/2010,100,19.06,19.06,18.98,19.01
01/22/2010,200,19.02,19.04,18.95,18.98
01/22/2010,300,18.99,19.05,18.95,19.02
01/22/2010,400,19.02,19.05,19.00,19.04
01/22/2010,500,19.05,19.06,19.00,19.00
01/22/2010,600,19.00,19.02,18.93,18.98
01/22/2010,700,18.98,19.02,18.95,19.00
01/22/2010,800,19.00,19.09,19.00,19.04
01/22/2010,900,19.04,19.11,19.03,19.10
01/22/2010,1000,19.09,19.10,19.03,19.04
01/22/2010,1100,19.04,19.12,19.04,19.11
01/22/2010,1200,19.10,19.11,19.03,19.04
01/22/2010,1300,19.05,19.06,18.89,18.92
01/22/2010,1400,18.92,19.01,18.90,18.93
01/22/2010,1500,18.93,19.04,18.73,18.74
01/22/2010,1600,18.74,18.80,18.64,18.68
01/22/2010,1700,18.68,18.70,18.48,18.62
01/22/2010,1800,18.62,18.79,18.62,18.72
01/22/2010,1900,18.73,18.76,18.59,18.60
01/22/2010,2000,18.59,18.66,18.54,18.62
01/22/2010,2100,18.62,18.67,18.57,18.59
01/22/2010,2200,18.59,18.69,18.56,18.69
01/22/2010,2300,18.69,18.70,18.61,18.64
01/25/2010,100,18.65,18.71,18.61,18.65
01/25/2010,200,18.65,18.70,18.63,18.64
01/25/2010,300,18.65,18.75,18.61,18.73
01/25/2010,400,18.73,18.77,18.73,18.76
01/25/2010,500,18.76,18.77,18.70,18.74
01/25/2010,600,18.72,18.77,18.72,18.77
01/25/2010,700,18.77,18.80,18.74,18.78
01/25/2010,800,18.78,18.85,18.78,18.79
01/25/2010,900,18.79,18.81,18.73,18.78
01/25/2010,1000,18.78,18.79,18.71,18.78
01/25/2010,1100,18.77,18.79,18.74,18.77
01/25/2010,1200,18.77,18.88,18.76,18.86
01/25/2010,1300,18.85,18.86,18.73,18.73
01/25/2010,1400,18.73,18.79,18.70,18.70
01/25/2010,1500,18.71,18.71,18.62,18.68
01/25/2010,1600,18.68,18.72,18.63,18.66
01/25/2010,1700,18.66,18.77,18.59,18.73
01/25/2010,1800,18.73,18.73,18.65,18.67
01/25/2010,1900,18.68,18.79,18.68,18.77
01/25/2010,2000,18.77,18.79,18.73,18.74
01/25/2010,2100,18.74,18.77,18.71,18.76
01/25/2010,2200,18.76,18.77,18.73,18.73
01/25/2010,2300,18.74,18.76,18.74,18.75
01/26/2010,100,18.75,18.79,18.75,18.79
01/26/2010,200,18.80,18.86,18.79,18.84
01/26/2010,300,18.84,18.87,18.81,18.82
01/26/2010,400,18.84,18.84,18.75,18.75
01/26/2010,500,18.75,18.77,18.61,18.66
01/26/2010,600,18.66,18.71,18.60,18.61
01/26/2010,700,18.61,18.68,18.54,18.57
01/26/2010,800,18.57,18.66,18.54,18.63
01/26/2010,900,18.63,18.65,18.54,18.54
01/26/2010,1000,18.54,18.60,18.52,18.54
01/26/2010,1100,18.53,18.57,18.47,18.48
01/26/2010,1200,18.49,18.50,18.42,18.48
01/26/2010,1300,18.48,18.48,18.42,18.42
01/26/2010,1400,18.43,18.47,18.38,18.45
01/26/2010,1500,18.45,18.46,18.02,18.11
01/26/2010,1600,18.11,18.23,17.94,18.16
01/26/2010,1700,18.15,18.27,18.15,18.20
01/26/2010,1800,18.20,18.52,18.19,18.43
01/26/2010,1900,18.44,18.51,18.43,18.45
01/26/2010,2000,18.45,18.52,18.43,18.47
01/26/2010,2100,18.47,18.48,18.38,18.41
01/26/2010,2200,18.41,18.43,18.33,18.34
01/26/2010,2300,18.34,18.38,18.34,18.38
01/27/2010,100,18.40,18.53,18.40,18.50
01/27/2010,200,18.48,18.54,18.42,18.45
01/27/2010,300,18.48,18.56,18.45,18.53
01/27/2010,400,18.54,18.57,18.48,18.48
01/27/2010,500,18.49,18.50,18.45,18.45
01/27/2010,600,18.45,18.55,18.44,18.52
01/27/2010,700,18.52,18.52,18.44,18.48
01/27/2010,800,18.48,18.48,18.39,18.41
01/27/2010,900,18.41,18.41,18.32,18.38
01/27/2010,1000,18.37,18.37,18.20,18.25
01/27/2010,1100,18.25,18.29,18.21,18.25
01/27/2010,1200,18.23,18.30,18.23,18.27
01/27/2010,1300,18.27,18.35,18.23,18.34
01/27/2010,1400,18.34,18.39,18.31,18.37
01/27/2010,1500,18.37,18.37,18.12,18.16
01/27/2010,1600,18.15,18.34,18.14,18.25
01/27/2010,1700,18.25,18.29,18.12,18.23
01/27/2010,1800,18.23,18.31,18.18,18.27
01/27/2010,1900,18.27,18.28,18.05,18.07
01/27/2010,2000,18.08,18.14,18.02,18.12
01/27/2010,2100,18.11,18.28,18.07,18.23
01/27/2010,2200,18.23,18.24,18.10,18.17
01/27/2010,2300,18.18,18.19,18.14,18.18
01/28/2010,100,18.19,18.23,18.18,18.22
01/28/2010,200,18.21,18.27,18.18,18.22
01/28/2010,300,18.23,18.26,18.08,18.11
01/28/2010,400,18.11,18.19,18.02,18.18
01/28/2010,500,18.18,18.23,18.16,18.22
01/28/2010,600,18.22,18.23,18.16,18.20
01/28/2010,700,18.22,18.25,18.20,18.21
01/28/2010,800,18.21,18.22,18.08,18.13
01/28/2010,900,18.13,18.23,18.12,18.23
01/28/2010,1000,18.23,18.34,18.20,18.32
01/28/2010,1100,18.33,18.33,18.27,18.29
01/28/2010,1200,18.30,18.32,18.21,18.23
01/28/2010,1300,18.23,18.25,18.17,18.20
01/28/2010,1400,18.20,18.36,18.20,18.31
01/28/2010,1500,18.31,18.32,18.16,18.23
01/28/2010,1600,18.23,18.34,18.11,18.16
01/28/2010,1700,18.16,18.20,18.05,18.09
01/28/2010,1800,18.09,18.12,17.82,17.92
01/28/2010,1900,17.91,17.92,17.61,17.72
01/28/2010,2000,17.72,17.93,17.70,17.88
01/28/2010,2100,17.89,17.91,17.81,17.89
01/28/2010,2200,17.88,17.92,17.79,17.84
01/28/2010,2300,17.84,17.89,17.80,17.87
01/29/2010,100,17.86,17.88,17.81,17.84
01/29/2010,200,17.83,17.84,17.70,17.78
01/29/2010,300,17.78,17.82,17.76,17.77
01/29/2010,400,17.78,17.82,17.75,17.82
01/29/2010,500,17.82,17.89,17.81,17.89
01/29/2010,600,17.89,17.89,17.82,17.84
01/29/2010,700,17.82,17.84,17.75,17.75
01/29/2010,800,17.75,17.80,17.72,17.73
01/29/2010,900,17.73,17.87,17.71,17.82
01/29/2010,1000,17.82,17.88,17.75,17.87
01/29/2010,1100,17.87,17.89,17.82,17.82
01/29/2010,1200,17.82,17.91,17.82,17.85
01/29/2010,1300,17.85,17.94,17.84,17.91
01/29/2010,1400,17.90,17.91,17.85,17.90
01/29/2010,1500,17.90,17.98,17.78,17.84
01/29/2010,1600,17.84,17.88,17.68,17.73
01/29/2010,1700,17.73,17.86,17.65,17.70
01/29/2010,1800,17.70,17.79,17.63,17.70
01/29/2010,1900,17.70,17.82,17.67,17.81
01/29/2010,2000,17.81,17.89,17.74,17.88
01/29/2010,2100,17.88,17.91,17.75,17.79
01/29/2010,2200,17.80,17.87,17.74,17.81
01/29/2010,2300,17.81,17.83,17.77,17.82
02/01/2010,100,17.77,17.86,17.77,17.85
02/01/2010,200,17.85,17.88,17.84,17.86
02/01/2010,300,17.87,17.89,17.78,17.82
02/01/2010,400,17.82,17.82,17.75,17.77
02/01/2010,500,17.78,17.78,17.72,17.73
02/01/2010,600,17.73,17.77,17.72,17.75
02/01/2010,700,17.75,17.77,17.70,17.75
02/01/2010,800,17.75,17.80,17.74,17.77
02/01/2010,900,17.78,17.91,17.78,17.88
02/01/2010,1000,17.88,17.93,17.84,17.92
02/01/2010,1100,17.91,17.93,17.89,17.91
02/01/2010,1200,17.91,17.91,17.79,17.84
02/01/2010,1300,17.84,17.86,17.80,17.82
02/01/2010,1400,17.82,18.04,17.81,18.00
02/01/2010,1500,18.01,18.04,17.84,17.86
02/01/2010,1600,17.86,17.95,17.84,17.91
02/01/2010,1700,17.91,18.11,17.87,18.04
02/01/2010,1800,18.04,18.18,18.02,18.11
02/01/2010,1900,18.10,18.19,18.10,18.17
02/01/2010,2000,18.17,18.28,18.16,18.25
02/01/2010,2100,18.25,18.29,18.22,18.26
02/01/2010,2200,18.26,18.29,18.24,18.29
02/01/2010,2300,18.28,18.32,18.27,18.29
02/02/2010,100,18.30,18.31,18.22,18.22
02/02/2010,200,18.22,18.29,18.22,18.28
02/02/2010,300,18.27,18.30,18.23,18.25
02/02/2010,400,18.25,18.33,18.25,18.27
02/02/2010,500,18.27,18.30,18.18,18.23
02/02/2010,600,18.24,18.24,18.16,18.22
02/02/2010,700,18.22,18.25,18.20,18.22
02/02/2010,800,18.23,18.29,18.22,18.22
02/02/2010,900,18.23,18.32,18.22,18.26
02/02/2010,1000,18.27,18.27,18.16,18.19
02/02/2010,1100,18.18,18.30,18.18,18.27
02/02/2010,1200,18.27,18.38,18.27,18.34
02/02/2010,1300,18.34,18.37,18.32,18.34
02/02/2010,1400,18.32,18.41,18.32,18.32
02/02/2010,1500,18.32,18.34,18.27,18.30
02/02/2010,1600,18.30,18.41,18.27,18.29
02/02/2010,1700,18.29,18.35,18.19,18.29
02/02/2010,1800,18.29,18.39,18.22,18.27
02/02/2010,1900,18.29,18.34,18.26,18.30
02/02/2010,2000,18.30,18.37,18.20,18.32
02/02/2010,2100,18.33,18.39,18.29,18.31
02/02/2010,2200,18.31,18.31,18.27,18.28
02/02/2010,2300,18.27,18.32,18.27,18.31
02/03/2010,100,18.34,18.36,18.31,18.34
02/03/2010,200,18.32,18.35,18.25,18.26
02/03/2010,300,18.28,18.29,18.25,18.28
02/03/2010,400,18.28,18.28,18.23,18.28
02/03/2010,500,18.27,18.34,18.27,18.31
02/03/2010,600,18.32,18.32,18.25,18.31
02/03/2010,700,18.31,18.41,18.31,18.40
02/03/2010,800,18.39,18.41,18.34,18.40
02/03/2010,900,18.40,18.50,18.38,18.44
02/03/2010,1000,18.44,18.47,18.39,18.44
02/03/2010,1100,18.43,18.55,18.43,18.46
02/03/2010,1200,18.45,18.46,18.40,18.41
02/03/2010,1300,18.41,18.43,18.37,18.37
02/03/2010,1400,18.37,18.41,18.34,18.34
02/03/2010,1500,18.34,18.34,18.10,18.13
02/03/2010,1600,18.13,18.23,18.11,18.20
02/03/2010,1700,18.20,18.21,18.00,18.07
02/03/2010,1800,18.07,18.11,17.95,17.97
02/03/2010,1900,17.97,18.01,17.88,17.90
02/03/2010,2000,17.90,18.00,17.89,17.99
02/03/2010,2100,18.00,18.00,17.91,17.93
02/03/2010,2200,17.93,17.99,17.93,17.97
02/03/2010,2300,17.98,17.98,17.95,17.98
02/04/2010,100,18.00,18.02,17.98,17.98
02/04/2010,200,17.98,17.98,17.90,17.93
02/04/2010,300,17.93,17.98,17.91,17.98
02/04/2010,400,17.98,18.01,17.97,17.98
02/04/2010,500,17.98,17.98,17.95,17.95
02/04/2010,600,17.95,17.97,17.94,17.96
02/04/2010,700,17.95,17.98,17.93,17.93
02/04/2010,800,17.93,17.93,17.84,17.88
02/04/2010,900,17.88,17.91,17.82,17.84
02/04/2010,1000,17.84,17.95,17.83,17.90
02/04/2010,1100,17.90,17.91,17.77,17.77
02/04/2010,1200,17.77,17.84,17.75,17.82
02/04/2010,1300,17.82,17.83,17.75,17.75
02/04/2010,1400,17.77,17.86,17.73,17.79
02/04/2010,1500,17.79,17.91,17.75,17.80
02/04/2010,1600,17.79,17.79,17.34,17.38
02/04/2010,1700,17.37,17.44,17.10,17.23
02/04/2010,1800,17.22,17.23,16.95,17.06
02/04/2010,1900,17.06,17.11,16.97,17.04
02/04/2010,2000,17.04,17.08,16.91,16.98
02/04/2010,2100,16.98,17.02,16.92,16.98
02/04/2010,2200,16.98,16.99,16.90,16.93
02/04/2010,2300,16.92,16.93,16.79,16.86
02/05/2010,100,16.91,16.95,16.90,16.94
02/05/2010,200,16.94,16.98,16.90,16.91
02/05/2010,300,16.91,16.92,16.82,16.88
02/05/2010,400,16.88,16.91,16.84,16.86
02/05/2010,500,16.86,16.90,16.86,16.90
02/05/2010,600,16.90,16.98,16.87,16.89
02/05/2010,700,16.89,16.93,16.88,16.89
02/05/2010,800,16.89,16.93,16.89,16.92
02/05/2010,900,16.92,16.97,16.86,16.86
02/05/2010,1000,16.86,16.88,16.65,16.73
02/05/2010,1100,16.73,16.85,16.69,16.72
02/05/2010,1200,16.71,16.75,16.61,16.73
02/05/2010,1300,16.72,16.78,16.70,16.77
02/05/2010,1400,16.77,16.81,16.73,16.73
02/05/2010,1500,16.73,16.93,16.71,16.90
02/05/2010,1600,16.89,16.90,16.66,16.67
02/05/2010,1700,16.68,16.73,16.48,16.65
02/05/2010,1800,16.66,16.67,16.25,16.37
02/05/2010,1900,16.37,16.48,16.34,16.43
02/05/2010,2000,16.43,16.51,16.34,16.39
02/05/2010,2100,16.40,16.58,16.40,16.57
02/05/2010,2200,16.57,16.83,16.57,16.79
02/05/2010,2300,16.79,16.81,16.72,16.77
02/08/2010,100,16.76,16.82,16.64,16.70
02/08/2010,200,16.68,16.77,16.68,16.73
02/08/2010,300,16.74,16.79,16.69,16.71
02/08/2010,400,16.72,16.75,16.68,16.73
02/08/2010,500,16.73,16.75,16.69,16.73
02/08/2010,600,16.72,16.78,16.72,16.73
02/08/2010,700,16.73,16.75,16.68,16.73
02/08/2010,800,16.73,16.73,16.66,16.70
02/08/2010,900,16.70,16.80,16.70,16.73
02/08/2010,1000,16.73,16.89,16.72,16.87
02/08/2010,1100,16.87,16.92,16.80,16.82
02/08/2010,1200,16.82,16.85,16.78,16.81
02/08/2010,1300,16.81,16.82,16.72,16.75
02/08/2010,1400,16.74,16.81,16.66,16.79
02/08/2010,1500,16.80,16.82,16.55,16.59
02/08/2010,1600,16.60,16.70,16.56,16.65
02/08/2010,1700,16.65,16.73,16.60,16.73
02/08/2010,1800,16.73,16.81,16.70,16.77
02/08/2010,1900,16.76,16.86,16.73,16.82
02/08/2010,2000,16.82,16.83,16.66,16.70
02/08/2010,2100,16.70,16.75,16.68,16.69
02/08/2010,2200,16.69,16.70,16.61,16.62
02/08/2010,2300,16.62,16.65,16.61,16.61
02/09/2010,100,16.63,16.68,16.61,16.64
02/09/2010,200,16.64,16.68,16.64,16.65
02/09/2010,300,16.65,16.68,16.64,16.68
02/09/2010,400,16.68,16.69,16.67,16.67
02/09/2010,500,16.68,16.72,16.66,16.70
02/09/2010,600,16.70,16.77,16.70,16.76
02/09/2010,700,16.75,16.80,16.75,16.77
02/09/2010,800,16.76,16.86,16.75,16.84
02/09/2010,900,16.84,16.90,16.81,16.83
02/09/2010,1000,16.83,16.86,16.75,16.79
02/09/2010,1100,16.79,16.88,16.78,16.84
02/09/2010,1200,16.84,16.84,16.79,16.82
02/09/2010,1300,16.81,16.82,16.75,16.78
02/09/2010,1400,16.77,17.00,16.76,16.96
02/09/2010,1500,16.97,16.97,16.82,16.86
02/09/2010,1600,16.86,16.93,16.79,16.84
02/09/2010,1700,16.83,16.96,16.82,16.88
02/09/2010,1800,16.88,17.06,16.72,17.02
02/09/2010,1900,17.02,17.20,17.02,17.07
02/09/2010,2000,17.08,17.15,17.01,17.06
02/09/2010,2100,17.07,17.10,17.01,17.02
02/09/2010,2200,17.03,17.09,17.02,17.02
02/09/2010,2300,17.02,17.08,17.02,17.06
02/10/2010,100,17.07,17.12,17.07,17.09
02/10/2010,200,17.09,17.13,17.07,17.11
02/10/2010,300,17.11,17.14,17.08,17.09
02/10/2010,400,17.09,17.14,17.09,17.10
02/10/2010,500,17.10,17.11,17.02,17.03
02/10/2010,600,17.03,17.07,17.02,17.04
02/10/2010,700,17.03,17.04,16.99,17.02
02/10/2010,800,17.02,17.14,17.02,17.14
02/10/2010,900,17.14,17.18,17.11,17.11
02/10/2010,1000,17.11,17.12,17.06,17.07
02/10/2010,1100,17.07,17.11,17.07,17.09
02/10/2010,1200,17.09,17.17,17.04,17.12
02/10/2010,1300,17.11,17.18,17.10,17.16
02/10/2010,1400,17.16,17.25,17.12,17.13
02/10/2010,1500,17.13,17.16,16.98,17.02
02/10/2010,1600,17.01,17.07,16.85,16.91
02/10/2010,1700,16.91,16.91,16.71,16.80
02/10/2010,1800,16.80,16.84,16.68,16.79
02/10/2010,1900,16.79,16.95,16.77,16.87
02/10/2010,2000,16.86,16.94,16.82,16.85
02/10/2010,2100,16.85,16.92,16.84,16.88
02/10/2010,2200,16.86,16.89,16.82,16.84
02/10/2010,2300,16.84,16.86,16.81,16.81
02/11/2010,100,16.80,16.89,16.80,16.89
02/11/2010,200,16.86,16.97,16.84,16.95
02/11/2010,300,16.96,17.01,16.96,17.00
02/11/2010,400,17.00,17.07,17.00,17.06
02/11/2010,500,17.06,17.07,17.02,17.04
02/11/2010,600,17.04,17.07,17.02,17.05
02/11/2010,700,17.05,17.07,17.03,17.04
02/11/2010,800,17.03,17.06,17.02,17.02
02/11/2010,900,17.04,17.09,17.02,17.06
02/11/2010,1000,17.06,17.07,17.02,17.02
02/11/2010,1100,17.02,17.09,17.01,17.05
02/11/2010,1200,17.05,17.12,17.02,17.03
02/11/2010,1300,17.03,17.04,16.89,16.98
02/11/2010,1400,16.97,17.03,16.93,16.98
02/11/2010,1500,16.99,17.11,16.90,16.98
02/11/2010,1600,16.97,16.98,16.77,16.85
02/11/2010,1700,16.84,16.95,16.81,16.86
02/11/2010,1800,16.86,17.23,16.85,17.18
02/11/2010,1900,17.18,17.27,17.14,17.16
02/11/2010,2000,17.16,17.23,17.13,17.20
02/11/2010,2100,17.20,17.33,17.20,17.29
02/11/2010,2200,17.29,17.31,17.23,17.26
02/11/2010,2300,17.26,17.28,17.23,17.27
02/12/2010,100,17.25,17.34,17.25,17.26
02/12/2010,200,17.26,17.28,17.20,17.21
02/12/2010,300,17.22,17.25,17.16,17.20
02/12/2010,400,17.20,17.21,17.18,17.18
02/12/2010,500,17.19,17.24,17.19,17.23
02/12/2010,600,17.24,17.27,17.24,17.25
02/12/2010,700,17.25,17.29,17.25,17.29
02/12/2010,800,17.28,17.29,17.24,17.28
02/12/2010,900,17.28,17.29,17.17,17.18
02/12/2010,1000,17.18,17.18,17.09,17.13
02/12/2010,1100,17.12,17.16,17.04,17.05
02/12/2010,1200,17.05,17.09,16.89,16.95
02/12/2010,1300,16.95,16.98,16.88,16.93
02/12/2010,1400,16.93,17.02,16.92,17.00
02/12/2010,1500,16.99,17.06,16.94,17.02
02/12/2010,1600,17.02,17.02,16.81,16.95
02/12/2010,1700,16.95,17.03,16.88,16.95
02/12/2010,1800,16.94,17.09,16.92,17.04
02/12/2010,1900,17.04,17.14,17.04,17.10
02/12/2010,2000,17.11,17.11,17.00,17.02
02/12/2010,2100,17.04,17.14,17.02,17.11
02/12/2010,2200,17.09,17.15,17.08,17.11
02/12/2010,2300,17.11,17.14,17.11,17.14
02/15/2010,100,17.17,17.20,17.13,17.18
02/15/2010,200,17.19,17.20,17.14,17.15
02/15/2010,300,17.16,17.16,17.11,17.13
02/15/2010,400,17.14,17.17,17.13,17.15
02/15/2010,500,17.15,17.18,17.13,17.14
02/15/2010,600,17.14,17.16,17.13,17.14
02/15/2010,700,17.13,17.15,17.09,17.09
02/15/2010,800,17.11,17.12,17.07,17.09
02/15/2010,900,17.09,17.13,17.05,17.11
02/15/2010,1000,17.11,17.15,17.11,17.11
02/15/2010,1100,17.12,17.17,17.09,17.16
02/15/2010,1200,17.15,17.24,17.15,17.20
02/15/2010,1300,17.20,17.20,17.16,17.18
02/15/2010,1400,17.19,17.20,17.16,17.16
02/15/2010,1500,17.16,17.16,17.13,17.16
02/15/2010,1600,17.16,17.18,17.13,17.14
02/15/2010,1700,17.14,17.14,17.08,17.13
02/15/2010,1800,17.13,17.16,17.11,17.12
02/15/2010,1900,17.12,17.18,17.11,17.16
02/15/2010,2000,17.15,17.16,17.15,17.15
02/16/2010,100,17.16,17.17,17.12,17.13
02/16/2010,200,17.12,17.32,17.10,17.31
02/16/2010,300,17.31,17.39,17.27,17.34
02/16/2010,400,17.33,17.33,17.29,17.30
02/16/2010,500,17.29,17.33,17.29,17.31
02/16/2010,600,17.31,17.35,17.29,17.33
02/16/2010,700,17.34,17.39,17.34,17.36
02/16/2010,800,17.36,17.38,17.32,17.36
02/16/2010,900,17.37,17.45,17.36,17.38
02/16/2010,1000,17.38,17.45,17.38,17.42
02/16/2010,1100,17.42,17.48,17.41,17.43
02/16/2010,1200,17.43,17.46,17.39,17.40
02/16/2010,1300,17.40,17.42,17.36,17.40
02/16/2010,1400,17.39,17.43,17.32,17.34
02/16/2010,1500,17.34,17.52,17.33,17.47
02/16/2010,1600,17.48,17.48,17.38,17.41
02/16/2010,1700,17.42,17.71,17.41,17.64
02/16/2010,1800,17.63,17.71,17.62,17.66
02/16/2010,1900,17.66,17.82,17.66,17.77
02/16/2010,2000,17.77,17.81,17.73,17.79
02/16/2010,2100,17.79,17.80,17.70,17.73
02/16/2010,2200,17.72,17.77,17.72,17.73
02/16/2010,2300,17.72,17.75,17.71,17.72
02/17/2010,100,17.75,17.77,17.68,17.70
02/17/2010,200,17.70,17.71,17.68,17.69
02/17/2010,300,17.68,17.70,17.68,17.69
02/17/2010,400,17.68,17.70,17.67,17.68
02/17/2010,500,17.70,17.72,17.69,17.71
02/17/2010,600,17.71,17.90,17.71,17.88
02/17/2010,700,17.88,17.89,17.84,17.84
02/17/2010,800,17.84,17.88,17.80,17.81
02/17/2010,900,17.81,17.89,17.79,17.87
02/17/2010,1000,17.88,17.93,17.86,17.89
02/17/2010,1100,17.88,17.88,17.77,17.78
02/17/2010,1200,17.79,17.84,17.76,17.80
02/17/2010,1300,17.80,17.82,17.70,17.82
02/17/2010,1400,17.81,17.91,17.80,17.88
02/17/2010,1500,17.88,17.91,17.74,17.77
02/17/2010,1600,17.77,17.84,17.72,17.80
02/17/2010,1700,17.80,17.88,17.66,17.72
02/17/2010,1800,17.71,17.71,17.48,17.57
02/17/2010,1900,17.57,17.70,17.57,17.66
02/17/2010,2000,17.66,17.71,17.57,17.64
02/17/2010,2100,17.64,17.66,17.57,17.63
02/17/2010,2200,17.63,17.66,17.61,17.63
02/17/2010,2300,17.63,17.65,17.43,17.47
02/18/2010,100,17.51,17.52,17.41,17.43
02/18/2010,200,17.44,17.49,17.34,17.36
02/18/2010,300,17.36,17.45,17.36,17.39
02/18/2010,400,17.40,17.43,17.38,17.41
02/18/2010,500,17.39,17.45,17.38,17.44
02/18/2010,600,17.44,17.48,17.41,17.42
02/18/2010,700,17.43,17.43,17.37,17.39
02/18/2010,800,17.39,17.50,17.38,17.44
02/18/2010,900,17.43,17.43,17.27,17.30
02/18/2010,1000,17.29,17.38,17.27,17.36
02/18/2010,1100,17.35,17.43,17.34,17.41
02/18/2010,1200,17.42,17.50,17.41,17.48
02/18/2010,1300,17.48,17.49,17.44,17.45
02/18/2010,1400,17.45,17.55,17.41,17.54
02/18/2010,1500,17.54,17.59,17.45,17.55
02/18/2010,1600,17.55,17.86,17.55,17.79
02/18/2010,1700,17.79,17.82,17.68,17.80
02/18/2010,1800,17.80,17.82,17.65,17.66
02/18/2010,1900,17.66,17.70,17.56,17.65
02/18/2010,2000,17.65,17.71,17.62,17.70
02/18/2010,2100,17.70,17.74,17.66,17.73
02/18/2010,2200,17.73,17.80,17.73,17.77
02/18/2010,2300,17.78,17.82,17.41,17.46
02/19/2010,100,17.45,17.47,17.36,17.38
02/19/2010,200,17.38,17.50,17.36,17.47
02/19/2010,300,17.47,17.48,17.37,17.38
02/19/2010,400,17.37,17.52,17.36,17.46
02/19/2010,500,17.46,17.48,17.45,17.45
02/19/2010,600,17.47,17.49,17.45,17.45
02/19/2010,700,17.45,17.45,17.41,17.41
02/19/2010,800,17.41,17.43,17.37,17.42
02/19/2010,900,17.41,17.43,17.38,17.41
02/19/2010,1000,17.40,17.55,17.39,17.52
02/19/2010,1100,17.52,17.55,17.47,17.52
02/19/2010,1200,17.52,17.54,17.48,17.52
02/19/2010,1300,17.54,17.55,17.50,17.54
02/19/2010,1400,17.54,17.70,17.54,17.66
02/19/2010,1500,17.67,17.75,17.59,17.68
02/19/2010,1600,17.70,17.78,17.66,17.66
02/19/2010,1700,17.66,17.72,17.59,17.68
02/19/2010,1800,17.68,17.85,17.68,17.84
02/19/2010,1900,17.84,18.11,17.82,18.07
02/19/2010,2000,18.07,18.08,17.93,17.97
02/19/2010,2100,17.98,17.98,17.91,17.94
02/19/2010,2200,17.94,17.95,17.86,17.88
02/19/2010,2300,17.88,17.93,17.86,17.92
02/22/2010,100,17.97,18.08,17.95,18.02
02/22/2010,200,18.02,18.16,18.01,18.13
02/22/2010,300,18.13,18.15,18.08,18.14
02/22/2010,400,18.14,18.15,18.10,18.13
02/22/2010,500,18.14,18.16,18.13,18.14
02/22/2010,600,18.14,18.15,18.08,18.09
02/22/2010,700,18.10,18.14,18.09,18.11
02/22/2010,800,18.11,18.15,18.09,18.10
02/22/2010,900,18.10,18.16,18.05,18.15
02/22/2010,1000,18.15,18.16,17.99,18.02
02/22/2010,1100,18.02,18.04,17.98,18.01
02/22/2010,1200,18.02,18.02,17.96,18.02
02/22/2010,1300,18.02,18.05,17.98,17.99
02/22/2010,1400,17.99,18.09,17.98,18.09
02/22/2010,1500,18.07,18.12,17.88,17.91
02/22/2010,1600,17.91,18.00,17.83,17.88
02/22/2010,1700,17.89,17.89,17.75,17.77
02/22/2010,1800,17.76,17.84,17.73,17.77
02/22/2010,1900,17.77,17.91,17.77,17.86
02/22/2010,2000,17.86,17.89,17.81,17.84
02/22/2010,2100,17.84,17.88,17.83,17.87
02/22/2010,2200,17.86,17.88,17.76,17.78
02/22/2010,2300,17.79,17.86,17.78,17.84
02/23/2010,100,17.82,17.84,17.79,17.84
02/23/2010,200,17.84,17.87,17.80,17.80
02/23/2010,300,17.80,17.82,17.78,17.80
02/23/2010,400,17.80,17.84,17.75,17.82
02/23/2010,500,17.83,17.86,17.81,17.86
02/23/2010,600,17.86,17.89,17.86,17.87
02/23/2010,700,17.87,17.91,17.87,17.91
02/23/2010,800,17.91,17.91,17.86,17.89
02/23/2010,900,17.89,18.00,17.88,17.98
02/23/2010,1000,17.98,18.02,17.94,17.98
02/23/2010,1100,17.97,18.00,17.84,17.88
02/23/2010,1200,17.87,17.89,17.77,17.79
02/23/2010,1300,17.79,17.82,17.66,17.71
02/23/2010,1400,17.70,17.78,17.69,17.77
02/23/2010,1500,17.76,17.80,17.57,17.59
02/23/2010,1600,17.59,17.64,17.50,17.61
02/23/2010,1700,17.61,17.61,17.39,17.48
02/23/2010,1800,17.48,17.57,17.41,17.49
02/23/2010,1900,17.48,17.51,17.39,17.45
02/23/2010,2000,17.46,17.50,17.43,17.43
02/23/2010,2100,17.44,17.48,17.41,17.47
02/23/2010,2200,17.46,17.47,17.39,17.45
02/23/2010,2300,17.45,17.45,17.43,17.43
02/24/2010,100,17.45,17.47,17.42,17.47
02/24/2010,200,17.47,17.48,17.45,17.48
02/24/2010,300,17.47,17.52,17.47,17.52
02/24/2010,400,17.52,17.56,17.52,17.52
02/24/2010,500,17.52,17.55,17.51,17.51
02/24/2010,600,17.51,17.52,17.47,17.48
02/24/2010,700,17.48,17.50,17.48,17.50
02/24/2010,800,17.51,17.52,17.45,17.47
02/24/2010,900,17.47,17.48,17.27,17.33
02/24/2010,1000,17.32,17.45,17.32,17.36
02/24/2010,1100,17.36,17.36,17.22,17.30
02/24/2010,1200,17.30,17.46,17.30,17.38
02/24/2010,1300,17.39,17.40,17.31,17.35
02/24/2010,1400,17.35,17.37,17.30,17.34
02/24/2010,1500,17.33,17.48,17.31,17.44
02/24/2010,1600,17.45,17.55,17.41,17.50
02/24/2010,1700,17.50,17.59,17.43,17.54
02/24/2010,1800,17.54,17.60,17.45,17.50
02/24/2010,1900,17.50,17.52,17.41,17.45
02/24/2010,2000,17.45,17.56,17.43,17.53
02/24/2010,2100,17.53,17.53,17.45,17.47
02/24/2010,2200,17.47,17.52,17.45,17.52
02/24/2010,2300,17.52,17.57,17.50,17.55
02/25/2010,100,17.53,17.64,17.53,17.64
02/25/2010,200,17.63,17.66,17.57,17.57
02/25/2010,300,17.57,17.59,17.48,17.52
02/25/2010,400,17.52,17.54,17.43,17.46
02/25/2010,500,17.46,17.48,17.42,17.42
02/25/2010,600,17.43,17.43,17.32,17.37
02/25/2010,700,17.36,17.39,17.36,17.36
02/25/2010,800,17.36,17.40,17.34,17.39
02/25/2010,900,17.39,17.42,17.30,17.37
02/25/2010,1000,17.36,17.39,17.31,17.39
02/25/2010,1100,17.39,17.39,17.32,17.37
02/25/2010,1200,17.38,17.43,17.34,17.36
02/25/2010,1300,17.35,17.45,17.33,17.45
02/25/2010,1400,17.43,17.50,17.38,17.40
02/25/2010,1500,17.40,17.43,17.30,17.40
02/25/2010,1600,17.40,17.42,17.21,17.39
02/25/2010,1700,17.38,17.52,17.33,17.47
02/25/2010,1800,17.46,17.61,17.42,17.48
02/25/2010,1900,17.48,17.73,17.48,17.70
02/25/2010,2000,17.71,17.75,17.66,17.73
02/25/2010,2100,17.73,17.75,17.63,17.65
02/25/2010,2200,17.64,17.71,17.64,17.68
02/25/2010,2300,17.68,17.70,17.66,17.70
02/26/2010,100,17.72,17.72,17.62,17.63
02/26/2010,200,17.63,17.72,17.63,17.71
02/26/2010,300,17.71,17.79,17.69,17.77
02/26/2010,400,17.76,17.76,17.71,17.71
02/26/2010,500,17.71,17.78,17.71,17.77
02/26/2010,600,17.77,17.82,17.76,17.76
02/26/2010,700,17.76,17.80,17.75,17.79
02/26/2010,800,17.80,17.81,17.76,17.77
02/26/2010,900,17.76,17.79,17.68,17.72
02/26/2010,1000,17.73,17.80,17.69,17.76
02/26/2010,1100,17.76,17.82,17.74,17.77
02/26/2010,1200,17.76,17.79,17.72,17.77
02/26/2010,1300,17.78,17.78,17.66,17.67
02/26/2010,1400,17.66,17.78,17.66,17.71
02/26/2010,1500,17.70,17.80,17.68,17.77
02/26/2010,1600,17.77,17.84,17.74,17.81
02/26/2010,1700,17.81,17.96,17.71,17.94
02/26/2010,1800,17.94,18.02,17.90,17.99
02/26/2010,1900,17.99,18.00,17.92,17.96
02/26/2010,2000,17.96,18.13,17.96,18.09
02/26/2010,2100,18.10,18.10,18.04,18.07
02/26/2010,2200,18.07,18.09,18.03,18.04
02/26/2010,2300,18.04,18.08,18.03,18.08
03/01/2010,100,18.10,18.27,18.10,18.24
03/01/2010,200,18.25,18.30,18.24,18.27
03/01/2010,300,18.27,18.28,18.12,18.14
03/01/2010,400,18.14,18.19,18.12,18.17
03/01/2010,500,18.17,18.24,18.16,18.24
03/01/2010,600,18.23,18.23,18.21,18.21
03/01/2010,700,18.22,18.23,18.20,18.21
03/01/2010,800,18.21,18.22,18.14,18.16
03/01/2010,900,18.18,18.23,18.14,18.23
03/01/2010,1000,18.23,18.35,18.20,18.27
03/01/2010,1100,18.27,18.29,18.15,18.22
03/01/2010,1200,18.21,18.22,18.11,18.14
03/01/2010,1300,18.15,18.22,18.03,18.04
03/01/2010,1400,18.04,18.11,18.03,18.03
03/01/2010,1500,18.04,18.13,18.04,18.11
03/01/2010,1600,18.11,18.19,18.06,18.06
03/01/2010,1700,18.06,18.13,18.01,18.07
03/01/2010,1800,18.07,18.21,18.05,18.17
03/01/2010,1900,18.17,18.21,18.09,18.12
03/01/2010,2000,18.12,18.12,18.02,18.08
03/01/2010,2100,18.08,18.10,18.05,18.07
03/01/2010,2200,18.07,18.07,18.01,18.01
03/01/2010,2300,18.01,18.06,18.01,18.06
03/02/2010,100,18.05,18.07,18.05,18.06
03/02/2010,200,18.05,18.07,18.04,18.04
03/02/2010,300,18.06,18.07,18.04,18.05
03/02/2010,400,18.05,18.05,18.01,18.04
03/02/2010,500,18.04,18.07,18.00,18.00
03/02/2010,600,18.01,18.01,17.91,17.98
03/02/2010,700,17.98,18.00,17.97,17.99
03/02/2010,800,17.99,18.03,17.97,17.97
03/02/2010,900,17.96,18.04,17.93,18.04
03/02/2010,1000,18.05,18.12,18.04,18.04
03/02/2010,1100,18.04,18.05,17.97,18.02
03/02/2010,1200,18.03,18.10,18.00,18.08
03/02/2010,1300,18.08,18.22,18.08,18.14
03/02/2010,1400,18.15,18.24,18.15,18.23
03/02/2010,1500,18.24,18.31,18.20,18.24
03/02/2010,1600,18.24,18.38,18.18,18.32
03/02/2010,1700,18.32,18.44,18.23,18.40
03/02/2010,1800,18.41,18.53,18.35,18.47
03/02/2010,1900,18.47,18.58,18.45,18.56
03/02/2010,2000,18.56,18.68,18.55,18.57
03/02/2010,2100,18.57,18.58,18.48,18.50
03/02/2010,2200,18.50,18.55,18.48,18.49
03/02/2010,2300,18.49,18.54,18.48,18.52
03/03/2010,100,18.53,18.54,18.50,18.53
03/03/2010,200,18.53,18.56,18.52,18.53
03/03/2010,300,18.52,18.52,18.46,18.49
03/03/2010,400,18.48,18.52,18.48,18.49
03/03/2010,500,18.50,18.51,18.48,18.50
03/03/2010,600,18.51,18.59,18.50,18.58
03/03/2010,700,18.58,18.60,18.56,18.59
03/03/2010,800,18.58,18.59,18.55,18.56
03/03/2010,900,18.56,18.59,18.53,18.57
03/03/2010,1000,18.58,18.61,18.54,18.60
03/03/2010,1100,18.60,18.74,18.60,18.73
03/03/2010,1200,18.72,18.75,18.68,18.73
03/03/2010,1300,18.72,18.79,18.69,18.71
03/03/2010,1400,18.72,18.77,18.70,18.73
03/03/2010,1500,18.73,18.88,18.72,18.82
03/03/2010,1600,18.81,18.87,18.73,18.82
03/03/2010,1700,18.83,18.93,18.75,18.92
03/03/2010,1800,18.92,18.95,18.85,18.93
03/03/2010,1900,18.92,18.93,18.82,18.84
03/03/2010,2000,18.83,18.95,18.83,18.86
03/03/2010,2100,18.87,18.87,18.75,18.78
03/03/2010,2200,18.77,18.81,18.75,18.75
03/03/2010,2300,18.75,18.81,18.75,18.80
03/04/2010,100,18.77,18.80,18.76,18.78
03/04/2010,200,18.78,18.79,18.69,18.72
03/04/2010,300,18.72,18.76,18.71,18.75
03/04/2010,400,18.74,18.75,18.71,18.72
03/04/2010,500,18.72,18.72,18.63,18.68
03/04/2010,600,18.68,18.76,18.68,18.73
03/04/2010,700,18.72,18.72,18.69,18.70
03/04/2010,800,18.70,18.72,18.63,18.65
03/04/2010,900,18.66,18.70,18.64,18.69
03/04/2010,1000,18.69,18.79,18.69,18.78
03/04/2010,1100,18.78,18.79,18.72,18.74
03/04/2010,1200,18.74,18.84,18.73,18.83
03/04/2010,1300,18.83,18.97,18.81,18.93
03/04/2010,1400,18.93,18.94,18.86,18.91
03/04/2010,1500,18.91,18.95,18.84,18.93
03/04/2010,1600,18.92,18.92,18.76,18.83
03/04/2010,1700,18.82,18.83,18.66,18.75
03/04/2010,1800,18.74,18.83,18.69,18.79
03/04/2010,1900,18.79,18.83,18.74,18.82
03/04/2010,2000,18.82,18.82,18.68,18.71
03/04/2010,2100,18.71,18.75,18.69,18.74
03/04/2010,2200,18.74,18.74,18.70,18.71
03/04/2010,2300,18.71,18.72,18.69,18.71
03/05/2010,100,18.71,18.75,18.71,18.74
03/05/2010,200,18.73,18.74,18.71,18.73
03/05/2010,300,18.73,18.75,18.72,18.74
03/05/2010,400,18.74,18.76,18.74,18.75
03/05/2010,500,18.75,18.77,18.75,18.75
03/05/2010,600,18.76,18.83,18.75,18.82
03/05/2010,700,18.82,18.84,18.81,18.83
03/05/2010,800,18.83,18.83,18.76,18.77
03/05/2010,900,18.76,18.80,18.76,18.80
03/05/2010,1000,18.80,18.85,18.79,18.82
03/05/2010,1100,18.82,18.90,18.82,18.88
03/05/2010,1200,18.88,18.89,18.85,18.85
03/05/2010,1300,18.86,18.87,18.84,18.84
03/05/2010,1400,18.85,18.92,18.84,18.85
03/05/2010,1500,18.85,18.95,18.74,18.86
03/05/2010,1600,18.86,18.94,18.79,18.91
03/05/2010,1700,18.91,19.09,18.88,19.03
03/05/2010,1800,19.02,19.08,18.96,18.97
03/05/2010,1900,18.97,18.99,18.91,18.96
03/05/2010,2000,18.97,19.01,18.90,18.94
03/05/2010,2100,18.95,18.97,18.92,18.94
03/05/2010,2200,18.95,18.98,18.91,18.93
03/05/2010,2300,18.94,18.97,18.92,18.95
03/08/2010,100,18.97,19.02,18.92,18.93
03/08/2010,200,18.91,18.96,18.91,18.92
03/08/2010,300,18.93,18.99,18.89,18.96
03/08/2010,400,18.96,19.00,18.96,18.99
03/08/2010,500,18.99,19.01,18.97,18.97
03/08/2010,600,18.96,19.04,18.96,19.01
03/08/2010,700,19.01,19.06,19.01,19.03
03/08/2010,800,19.04,19.06,19.03,19.06
03/08/2010,900,19.05,19.08,19.05,19.06
03/08/2010,1000,19.06,19.07,19.00,19.01
03/08/2010,1100,19.01,19.07,19.01,19.04
03/08/2010,1200,19.03,19.03,18.96,18.98
03/08/2010,1300,18.98,19.01,18.92,18.96
03/08/2010,1400,18.95,19.03,18.92,19.03
03/08/2010,1500,19.03,19.07,18.98,19.03
03/08/2010,1600,19.02,19.11,18.92,18.93
03/08/2010,1700,18.94,18.94,18.81,18.85
03/08/2010,1800,18.85,18.87,18.70,18.79
03/08/2010,1900,18.79,18.89,18.77,18.88
03/08/2010,2000,18.88,18.89,18.82,18.83
03/08/2010,2100,18.83,18.84,18.81,18.82
03/08/2010,2200,18.83,18.83,18.78,18.81
03/08/2010,2300,18.81,18.84,18.81,18.83
03/09/2010,100,18.83,18.84,18.80,18.81
03/09/2010,200,18.82,18.84,18.80,18.81
03/09/2010,300,18.81,18.82,18.79,18.80
03/09/2010,400,18.80,18.80,18.71,18.75
03/09/2010,500,18.76,18.79,18.73,18.76
03/09/2010,600,18.75,18.77,18.72,18.76
03/09/2010,700,18.76,18.78,18.75,18.77
03/09/2010,800,18.77,18.79,18.74,18.75
03/09/2010,900,18.74,18.81,18.73,18.81
03/09/2010,1000,18.81,18.83,18.77,18.78
03/09/2010,1100,18.77,18.77,18.65,18.71
03/09/2010,1200,18.69,18.71,18.59,18.62
03/09/2010,1300,18.62,18.65,18.59,18.63
03/09/2010,1400,18.63,18.67,18.56,18.62
03/09/2010,1500,18.62,18.65,18.45,18.56
03/09/2010,1600,18.56,18.70,18.54,18.67
03/09/2010,1700,18.67,18.76,18.65,18.76
03/09/2010,1800,18.76,18.95,18.70,18.95
03/09/2010,1900,18.95,19.00,18.90,18.99
03/09/2010,2000,19.00,19.00,18.90,18.91
03/09/2010,2100,18.91,18.94,18.89,18.89
03/09/2010,2200,18.90,18.92,18.85,18.85
03/09/2010,2300,18.85,18.87,18.81,18.86
03/10/2010,100,18.86,18.89,18.86,18.88
03/10/2010,200,18.87,18.87,18.81,18.82
03/10/2010,300,18.82,18.90,18.82,18.89
03/10/2010,400,18.89,18.90,18.85,18.88
03/10/2010,500,18.88,18.95,18.86,18.94
03/10/2010,600,18.94,19.03,18.94,19.02
03/10/2010,700,19.01,19.07,18.98,19.04
03/10/2010,800,19.04,19.05,18.97,18.98
03/10/2010,900,18.97,18.98,18.92,18.94
03/10/2010,1000,18.93,18.98,18.88,18.95
03/10/2010,1100,18.96,19.03,18.94,18.97
03/10/2010,1200,18.98,19.01,18.94,18.99
03/10/2010,1300,19.00,19.06,18.99,19.02
03/10/2010,1400,19.02,19.09,19.02,19.04
03/10/2010,1500,19.04,19.04,18.91,19.00
03/10/2010,1600,19.00,19.05,18.90,18.94
03/10/2010,1700,18.93,19.21,18.91,19.20
03/10/2010,1800,19.20,19.24,18.81,18.87
03/10/2010,1900,18.87,18.88,18.55,18.69
03/10/2010,2000,18.69,18.70,18.53,18.57
03/10/2010,2100,18.58,18.73,18.56,18.66
03/10/2010,2200,18.65,18.66,18.52,18.57
03/10/2010,2300,18.57,18.62,18.55,18.61
03/11/2010,100,18.60,18.65,18.59,18.64
03/11/2010,200,18.64,18.66,18.53,18.55
03/11/2010,300,18.57,18.62,18.55,18.60
03/11/2010,400,18.59,18.59,18.43,18.46
03/11/2010,500,18.46,18.48,18.41,18.42
03/11/2010,600,18.43,18.52,18.42,18.50
03/11/2010,700,18.51,18.52,18.46,18.50
03/11/2010,800,18.50,18.54,18.50,18.53
03/11/2010,900,18.53,18.55,18.48,18.51
03/11/2010,1000,18.51,18.61,18.48,18.60
03/11/2010,1100,18.60,18.61,18.55,18.59
03/11/2010,1200,18.59,18.63,18.55,18.59
03/11/2010,1300,18.60,18.63,18.55,18.55
03/11/2010,1400,18.55,18.59,18.50,18.57
03/11/2010,1500,18.58,18.63,18.44,18.51
03/11/2010,1600,18.52,18.59,18.45,18.58
03/11/2010,1700,18.58,18.74,18.58,18.68
03/11/2010,1800,18.68,18.69,18.58,18.69
03/11/2010,1900,18.69,18.74,18.64,18.70
03/11/2010,2000,18.71,18.76,18.68,18.72
03/11/2010,2100,18.72,18.74,18.69,18.72
03/11/2010,2200,18.71,18.74,18.71,18.73
03/11/2010,2300,18.74,18.77,18.73,18.76
03/12/2010,100,18.79,18.79,18.76,18.79
03/12/2010,200,18.79,18.82,18.75,18.77
03/12/2010,300,18.77,18.78,18.70,18.72
03/12/2010,400,18.72,18.73,18.69,18.71
03/12/2010,500,18.71,18.81,18.70,18.79
03/12/2010,600,18.78,18.81,18.74,18.74
03/12/2010,700,18.74,18.80,18.74,18.79
03/12/2010,800,18.78,18.80,18.76,18.78
03/12/2010,900,18.80,18.80,18.73,18.77
03/12/2010,1000,18.77,18.86,18.74,18.84
03/12/2010,1100,18.84,18.92,18.84,18.91
03/12/2010,1200,18.91,18.93,18.87,18.88
03/12/2010,1300,18.88,18.92,18.86,18.87
03/12/2010,1400,18.87,18.90,18.85,18.89
03/12/2010,1500,18.89,18.92,18.73,18.81
03/12/2010,1600,18.80,18.82,18.71,18.79
03/12/2010,1700,18.79,18.82,18.72,18.78
03/12/2010,1800,18.78,18.82,18.62,18.63
03/12/2010,1900,18.63,18.66,18.54,18.65
03/12/2010,2000,18.65,18.66,18.56,18.58
03/12/2010,2100,18.58,18.64,18.58,18.63
03/12/2010,2200,18.63,18.68,18.62,18.67
03/12/2010,2300,18.67,18.68,18.65,18.66
03/15/2010,100,18.64,18.74,18.63,18.73
03/15/2010,200,18.74,18.76,18.70,18.74
03/15/2010,300,18.73,18.74,18.65,18.66
03/15/2010,400,18.67,18.68,18.63,18.64
03/15/2010,500,18.65,18.66,18.63,18.65
03/15/2010,600,18.64,18.66,18.62,18.63
03/15/2010,700,18.63,18.64,18.62,18.62
03/15/2010,800,18.62,18.63,18.61,18.61
03/15/2010,900,18.61,18.67,18.60,18.67
03/15/2010,1000,18.67,18.68,18.62,18.64
03/15/2010,1100,18.64,18.66,18.62,18.63
03/15/2010,1200,18.63,18.63,18.57,18.58
03/15/2010,1300,18.58,18.60,18.57,18.59
03/15/2010,1400,18.59,18.67,18.59,18.60
03/15/2010,1500,18.61,18.67,18.54,18.66
03/15/2010,1600,18.66,18.71,18.60,18.66
03/15/2010,1700,18.66,18.74,18.63,18.66
03/15/2010,1800,18.66,18.66,18.58,18.63
03/15/2010,1900,18.63,18.68,18.58,18.65
03/15/2010,2000,18.65,18.71,18.65,18.69
03/15/2010,2100,18.69,18.71,18.67,18.69
03/15/2010,2200,18.70,18.70,18.64,18.64
03/15/2010,2300,18.64,18.71,18.64,18.71
03/16/2010,100,18.71,18.74,18.71,18.73
03/16/2010,200,18.72,18.80,18.72,18.77
03/16/2010,300,18.77,18.79,18.73,18.75
03/16/2010,400,18.75,18.78,18.75,18.76
03/16/2010,500,18.77,18.79,18.77,18.78
03/16/2010,600,18.78,18.80,18.78,18.80
03/16/2010,700,18.80,18.86,18.80,18.83
03/16/2010,800,18.83,18.83,18.78,18.81
03/16/2010,900,18.80,18.83,18.79,18.81
03/16/2010,1000,18.81,18.82,18.76,18.78
03/16/2010,1100,18.78,18.88,18.76,18.84
03/16/2010,1200,18.84,18.90,18.84,18.90
03/16/2010,1300,18.90,18.90,18.84,18.86
03/16/2010,1400,18.86,18.88,18.81,18.83
03/16/2010,1500,18.82,18.97,18.82,18.95
03/16/2010,1600,18.95,19.05,18.94,19.02
03/16/2010,1700,19.02,19.05,18.97,19.03
03/16/2010,1800,19.03,19.05,18.95,19.03
03/16/2010,1900,19.03,19.07,18.92,18.96
03/16/2010,2000,18.96,18.98,18.90,18.97
03/16/2010,2100,18.97,18.99,18.90,18.96
03/16/2010,2200,18.96,19.05,18.94,18.98
03/16/2010,2300,18.98,19.05,18.98,19.05
03/17/2010,100,19.03,19.07,19.02,19.06
03/17/2010,200,19.06,19.07,19.04,19.05
03/17/2010,300,19.05,19.06,19.03,19.04
03/17/2010,400,19.04,19.05,19.03,19.03
03/17/2010,500,19.03,19.03,19.02,19.03
03/17/2010,600,19.03,19.07,19.03,19.06
03/17/2010,700,19.06,19.07,19.05,19.06
03/17/2010,800,19.07,19.07,19.05,19.05
03/17/2010,900,19.05,19.10,19.04,19.09
03/17/2010,1000,19.10,19.15,19.09,19.11
03/17/2010,1100,19.11,19.14,19.07,19.09
03/17/2010,1200,19.09,19.11,19.08,19.11
03/17/2010,1300,19.11,19.18,19.11,19.15
03/17/2010,1400,19.15,19.16,19.09,19.09
03/17/2010,1500,19.10,19.12,18.98,19.01
03/17/2010,1600,19.01,19.05,18.94,19.05
03/17/2010,1700,19.05,19.09,18.98,19.02
03/17/2010,1800,19.02,19.07,18.99,19.03
03/17/2010,1900,19.03,19.07,18.99,19.06
03/17/2010,2000,19.05,19.12,19.05,19.10
03/17/2010,2100,19.10,19.13,19.05,19.06
03/17/2010,2200,19.05,19.07,19.01,19.02
03/17/2010,2300,19.02,19.06,19.01,19.05
03/18/2010,100,19.10,19.12,19.07,19.08
03/18/2010,200,19.08,19.10,19.06,19.10
03/18/2010,300,19.09,19.09,19.03,19.05
03/18/2010,400,19.04,19.06,19.03,19.06
03/18/2010,500,19.06,19.06,19.03,19.05
03/18/2010,600,19.06,19.08,19.06,19.06
03/18/2010,700,19.06,19.09,19.04,19.04
03/18/2010,800,19.04,19.04,18.99,19.00
03/18/2010,900,19.00,19.03,19.00,19.03
03/18/2010,1000,19.03,19.04,18.95,18.96
03/18/2010,1100,18.96,19.01,18.96,18.97
03/18/2010,1200,18.97,19.03,18.95,19.01
03/18/2010,1300,19.02,19.09,19.01,19.08
03/18/2010,1400,19.08,19.13,19.06,19.06
03/18/2010,1500,19.07,19.14,19.00,19.00
03/18/2010,1600,19.01,19.10,19.00,19.10
03/18/2010,1700,19.09,19.13,19.00,19.06
03/18/2010,1800,19.06,19.07,18.90,19.01
03/18/2010,1900,19.01,19.09,18.99,19.04
03/18/2010,2000,19.04,19.08,18.98,19.04
03/18/2010,2100,19.04,19.05,19.01,19.02
03/18/2010,2200,19.03,19.04,19.00,19.00
03/18/2010,2300,19.00,19.02,19.00,19.01
03/19/2010,100,18.99,19.00,18.97,18.97
03/19/2010,200,18.98,18.99,18.95,18.96
03/19/2010,300,18.97,18.97,18.86,18.88
03/19/2010,400,18.88,18.89,18.80,18.84
03/19/2010,500,18.84,18.90,18.84,18.89
03/19/2010,600,18.89,18.90,18.88,18.90
03/19/2010,700,18.90,18.96,18.89,18.91
03/19/2010,800,18.91,18.96,18.91,18.95
03/19/2010,900,18.95,18.95,18.91,18.93
03/19/2010,1000,18.93,18.99,18.92,18.95
03/19/2010,1100,18.94,18.98,18.87,18.89
03/19/2010,1200,18.90,18.94,18.89,18.90
03/19/2010,1300,18.90,18.91,18.84,18.86
03/19/2010,1400,18.86,18.91,18.84,18.90
03/19/2010,1500,18.90,18.92,18.83,18.92
03/19/2010,1600,18.93,18.98,18.90,18.95
03/19/2010,1700,18.94,18.96,18.64,18.71
03/19/2010,1800,18.70,18.72,18.60,18.64
03/19/2010,1900,18.64,18.65,18.58,18.60
03/19/2010,2000,18.61,18.65,18.60,18.61
03/19/2010,2100,18.61,18.62,18.55,18.58
03/19/2010,2200,18.57,18.58,18.55,18.57
03/19/2010,2300,18.57,18.59,18.55,18.55
03/22/2010,100,18.59,18.59,18.48,18.50
03/22/2010,200,18.49,18.52,18.48,18.49
03/22/2010,300,18.50,18.54,18.48,18.53
03/22/2010,400,18.52,18.55,18.51,18.52
03/22/2010,500,18.51,18.54,18.50,18.54
03/22/2010,600,18.53,18.55,18.51,18.52
03/22/2010,700,18.52,18.57,18.52,18.56
03/22/2010,800,18.57,18.57,18.48,18.50
03/22/2010,900,18.50,18.54,18.50,18.51
03/22/2010,1000,18.50,18.54,18.48,18.52
03/22/2010,1100,18.52,18.56,18.51,18.54
03/22/2010,1200,18.54,18.55,18.47,18.48
03/22/2010,1300,18.47,18.48,18.43,18.46
03/22/2010,1400,18.47,18.48,18.37,18.38
03/22/2010,1500,18.39,18.45,18.32,18.33
03/22/2010,1600,18.33,18.33,18.20,18.22
03/22/2010,1700,18.22,18.34,18.20,18.31
03/22/2010,1800,18.31,18.45,18.31,18.45
03/22/2010,1900,18.45,18.49,18.41,18.48
03/22/2010,2000,18.49,18.55,18.48,18.52
03/22/2010,2100,18.52,18.53,18.44,18.50
03/22/2010,2200,18.51,18.54,18.49,18.50
03/22/2010,2300,18.50,18.56,18.50,18.55
03/23/2010,100,18.58,18.58,18.55,18.56
03/23/2010,200,18.57,18.58,18.55,18.58
03/23/2010,300,18.58,18.58,18.52,18.52
03/23/2010,400,18.53,18.55,18.51,18.52
03/23/2010,500,18.52,18.53,18.52,18.52
03/23/2010,600,18.53,18.54,18.53,18.54
03/23/2010,700,18.53,18.59,18.53,18.58
03/23/2010,800,18.58,18.59,18.54,18.54
03/23/2010,900,18.54,18.55,18.50,18.51
03/23/2010,1000,18.51,18.52,18.45,18.49
03/23/2010,1100,18.49,18.53,18.47,18.50
03/23/2010,1200,18.51,18.55,18.50,18.52
03/23/2010,1300,18.53,18.53,18.43,18.44
03/23/2010,1400,18.44,18.44,18.33,18.35
03/23/2010,1500,18.34,18.45,18.31,18.37
03/23/2010,1600,18.37,18.48,18.35,18.40
03/23/2010,1700,18.40,18.68,18.38,18.60
03/23/2010,1800,18.60,18.66,18.56,18.63
03/23/2010,1900,18.63,18.73,18.56,18.61
03/23/2010,2000,18.60,18.62,18.56,18.57
03/23/2010,2100,18.57,18.58,18.53,18.55
03/23/2010,2200,18.55,18.63,18.54,18.63
03/23/2010,2300,18.62,18.63,18.59,18.63
03/24/2010,100,18.59,18.62,18.57,18.58
03/24/2010,200,18.58,18.59,18.53,18.56
03/24/2010,300,18.56,18.57,18.50,18.52
03/24/2010,400,18.51,18.53,18.49,18.52
03/24/2010,500,18.51,18.54,18.51,18.54
03/24/2010,600,18.53,18.55,18.51,18.51
03/24/2010,700,18.51,18.53,18.50,18.52
03/24/2010,800,18.51,18.51,18.43,18.44
03/24/2010,900,18.44,18.48,18.43,18.47
03/24/2010,1000,18.48,18.49,18.42,18.45
03/24/2010,1100,18.45,18.48,18.35,18.42
03/24/2010,1200,18.42,18.44,18.36,18.37
03/24/2010,1300,18.37,18.38,18.26,18.34
03/24/2010,1400,18.33,18.35,18.28,18.29
03/24/2010,1500,18.28,18.34,18.13,18.23
03/24/2010,1600,18.24,18.31,18.19,18.30
03/24/2010,1700,18.30,18.34,18.23,18.28
03/24/2010,1800,18.28,18.31,18.21,18.26
03/24/2010,1900,18.26,18.32,18.26,18.31
03/24/2010,2000,18.31,18.31,18.16,18.18
03/24/2010,2100,18.19,18.22,18.16,18.17
03/24/2010,2200,18.16,18.20,18.16,18.20
03/24/2010,2300,18.20,18.20,18.16,18.16
03/25/2010,100,18.15,18.18,18.13,18.15
03/25/2010,200,18.15,18.21,18.15,18.16
03/25/2010,300,18.16,18.20,18.16,18.18
03/25/2010,400,18.18,18.26,18.18,18.24
03/25/2010,500,18.24,18.27,18.24,18.25
03/25/2010,600,18.25,18.29,18.24,18.27
03/25/2010,700,18.27,18.27,18.22,18.24
03/25/2010,800,18.24,18.25,18.19,18.20
03/25/2010,900,18.20,18.27,18.20,18.26
03/25/2010,1000,18.26,18.31,18.23,18.25
03/25/2010,1100,18.25,18.32,18.24,18.29
03/25/2010,1200,18.29,18.39,18.27,18.35
03/25/2010,1300,18.35,18.38,18.32,18.36
03/25/2010,1400,18.36,18.44,18.34,18.37
03/25/2010,1500,18.37,18.43,18.36,18.37
03/25/2010,1600,18.37,18.40,18.30,18.30
03/25/2010,1700,18.29,18.34,18.24,18.31
03/25/2010,1800,18.30,18.34,18.27,18.29
03/25/2010,1900,18.29,18.33,18.25,18.28
03/25/2010,2000,18.28,18.33,18.15,18.22
03/25/2010,2100,18.22,18.25,18.16,18.24
03/25/2010,2200,18.25,18.31,18.20,18.21
03/25/2010,2300,18.22,18.26,18.18,18.21
03/26/2010,100,18.21,18.21,18.14,18.15
03/26/2010,200,18.15,18.20,18.15,18.18
03/26/2010,300,18.18,18.23,18.16,18.17
03/26/2010,400,18.18,18.21,18.16,18.19
03/26/2010,500,18.20,18.31,18.20,18.31
03/26/2010,600,18.31,18.32,18.29,18.29
03/26/2010,700,18.30,18.34,18.30,18.32
03/26/2010,800,18.33,18.37,18.31,18.36
03/26/2010,900,18.36,18.41,18.35,18.39
03/26/2010,1000,18.39,18.45,18.37,18.44
03/26/2010,1100,18.43,18.47,18.41,18.44
03/26/2010,1200,18.44,18.46,18.41,18.42
03/26/2010,1300,18.42,18.45,18.40,18.43
03/26/2010,1400,18.43,18.50,18.43,18.44
03/26/2010,1500,18.44,18.52,18.41,18.49
03/26/2010,1600,18.49,18.51,18.26,18.30
03/26/2010,1700,18.31,18.44,18.30,18.39
03/26/2010,1800,18.38,18.57,18.38,18.44
03/26/2010,1900,18.44,18.49,18.38,18.41
03/26/2010,2000,18.41,18.50,18.36,18.47
03/26/2010,2100,18.47,18.51,18.46,18.48
03/26/2010,2200,18.48,18.53,18.46,18.53
03/26/2010,2300,18.52,18.53,18.48,18.50
03/29/2010,100,18.56,18.62,18.55,18.58
03/29/2010,200,18.58,18.60,18.56,18.56
03/29/2010,300,18.57,18.57,18.53,18.55
03/29/2010,400,18.54,18.56,18.51,18.52
03/29/2010,500,18.52,18.57,18.52,18.56
03/29/2010,600,18.57,18.60,18.57,18.59
03/29/2010,700,18.59,18.60,18.57,18.58
03/29/2010,800,18.57,18.59,18.56,18.59
03/29/2010,900,18.59,18.64,18.59,18.63
03/29/2010,1000,18.64,18.70,18.63,18.68
03/29/2010,1100,18.68,18.68,18.65,18.67
03/29/2010,1200,18.66,18.77,18.66,18.70
03/29/2010,1300,18.70,18.74,18.70,18.71
03/29/2010,1400,18.71,18.75,18.70,18.74
03/29/2010,1500,18.75,18.89,18.73,18.84
03/29/2010,1600,18.85,18.90,18.83,18.87
03/29/2010,1700,18.87,18.96,18.81,18.95
03/29/2010,1800,18.95,19.02,18.94,18.97
03/29/2010,1900,18.97,18.99,18.92,18.92
03/29/2010,2000,18.92,19.00,18.88,18.98
03/29/2010,2100,18.98,18.99,18.94,18.95
03/29/2010,2200,18.95,18.97,18.94,18.95
03/29/2010,2300,18.95,19.00,18.95,18.97
03/30/2010,100,18.96,18.97,18.92,18.92
03/30/2010,200,18.93,18.95,18.92,18.94
03/30/2010,300,18.94,18.94,18.92,18.92
03/30/2010,400,18.92,18.92,18.89,18.90
03/30/2010,500,18.90,18.90,18.88,18.89
03/30/2010,600,18.90,18.93,18.89,18.93
03/30/2010,700,18.93,18.96,18.93,18.96
03/30/2010,800,18.95,19.01,18.94,19.01
03/30/2010,900,19.01,19.06,18.98,19.02
03/30/2010,1000,19.03,19.04,19.00,19.01
03/30/2010,1100,19.01,19.02,18.95,18.99
03/30/2010,1200,18.99,18.99,18.94,18.97
03/30/2010,1300,18.96,19.01,18.95,18.98
03/30/2010,1400,18.98,19.01,18.96,18.99
03/30/2010,1500,19.00,19.00,18.90,18.94
03/30/2010,1600,18.94,18.96,18.87,18.91
03/30/2010,1700,18.91,18.97,18.83,18.87
03/30/2010,1800,18.87,18.88,18.81,18.85
03/30/2010,1900,18.85,18.92,18.84,18.91
03/30/2010,2000,18.91,18.92,18.84,18.91
03/30/2010,2100,18.92,18.93,18.89,18.91
03/30/2010,2200,18.92,18.93,18.89,18.89
03/30/2010,2300,18.90,18.92,18.88,18.88
03/31/2010,100,18.88,18.89,18.83,18.85
03/31/2010,200,18.86,18.87,18.85,18.87
03/31/2010,300,18.87,18.94,18.87,18.94
03/31/2010,400,18.94,18.94,18.91,18.93
03/31/2010,500,18.93,18.94,18.87,18.94
03/31/2010,600,18.94,18.95,18.91,18.93
03/31/2010,700,18.93,18.93,18.90,18.93
03/31/2010,800,18.93,18.97,18.92,18.96
03/31/2010,900,18.96,19.00,18.92,18.99
03/31/2010,1000,18.99,19.18,18.99,19.09
03/31/2010,1100,19.09,19.12,19.05,19.10
03/31/2010,1200,19.10,19.12,19.07,19.07
03/31/2010,1300,19.09,19.11,19.05,19.11
03/31/2010,1400,19.11,19.12,19.07,19.09
03/31/2010,1500,19.09,19.14,19.04,19.06
03/31/2010,1600,19.07,19.21,19.06,19.14
03/31/2010,1700,19.15,19.22,19.10,19.14
03/31/2010,1800,19.14,19.15,19.03,19.15
03/31/2010,1900,19.15,19.16,19.13,19.16
03/31/2010,2000,19.15,19.16,19.09,19.14
03/31/2010,2100,19.13,19.14,19.06,19.07
03/31/2010,2200,19.06,19.07,19.01,19.05
03/31/2010,2300,19.05,19.09,19.05,19.05
04/01/2010,100,19.08,19.09,19.06,19.06
04/01/2010,200,19.06,19.10,19.05,19.08
04/01/2010,300,19.08,19.18,19.06,19.12
04/01/2010,400,19.11,19.13,19.09,19.10
04/01/2010,500,19.10,19.11,19.06,19.07
04/01/2010,600,19.07,19.08,19.07,19.08
04/01/2010,700,19.08,19.10,19.06,19.10
04/01/2010,800,19.09,19.12,19.08,19.11
04/01/2010,900,19.12,19.13,19.09,19.11
04/01/2010,1000,19.11,19.32,19.10,19.28
04/01/2010,1100,19.29,19.30,19.25,19.28
04/01/2010,1200,19.28,19.30,19.26,19.26
04/01/2010,1300,19.26,19.29,19.25,19.28
04/01/2010,1400,19.28,19.32,19.26,19.26
04/01/2010,1500,19.26,19.50,19.22,19.49
04/01/2010,1600,19.50,19.58,19.49,19.52
04/01/2010,1700,19.53,19.55,19.48,19.50
04/01/2010,1800,19.50,19.54,19.47,19.50
04/01/2010,1900,19.50,19.54,19.44,19.49
04/01/2010,2000,19.48,19.50,19.45,19.47
04/01/2010,2100,19.46,19.47,19.41,19.43
04/01/2010,2200,19.44,19.49,19.43,19.47
04/01/2010,2300,19.49,19.52,19.47,19.51
04/05/2010,100,19.42,19.52,19.39,19.49
04/05/2010,200,19.49,19.52,19.47,19.47
04/05/2010,300,19.49,19.57,19.48,19.57
04/05/2010,400,19.56,19.57,19.55,19.57
04/05/2010,500,19.57,19.57,19.54,19.54
04/05/2010,600,19.54,19.57,19.54,19.54
04/05/2010,700,19.55,19.59,19.53,19.58
04/05/2010,800,19.57,19.59,19.55,19.55
04/05/2010,900,19.54,19.54,19.50,19.50
04/05/2010,1000,19.50,19.53,19.48,19.52
04/05/2010,1100,19.52,19.55,19.50,19.52
04/05/2010,1200,19.52,19.54,19.51,19.54
04/05/2010,1300,19.54,19.54,19.51,19.52
04/05/2010,1400,19.52,19.57,19.52,19.54
04/05/2010,1500,19.55,19.56,19.45,19.49
04/05/2010,1600,19.49,19.61,19.49,19.56
04/05/2010,1700,19.56,19.62,19.51,19.61
04/05/2010,1800,19.61,19.69,19.59,19.62
04/05/2010,1900,19.63,19.72,19.62,19.71
04/05/2010,2000,19.71,19.72,19.63,19.65
04/05/2010,2100,19.66,19.69,19.64,19.67
04/05/2010,2200,19.67,19.69,19.66,19.69
04/05/2010,2300,19.69,19.70,19.68,19.68
04/06/2010,100,19.67,19.68,19.61,19.65
04/06/2010,200,19.64,19.65,19.62,19.62
04/06/2010,300,19.62,19.62,19.53,19.54
04/06/2010,400,19.54,19.54,19.51,19.54
04/06/2010,500,19.54,19.55,19.53,19.55
04/06/2010,600,19.55,19.56,19.53,19.55
04/06/2010,700,19.55,19.59,19.53,19.56
04/06/2010,800,19.55,19.59,19.54,19.59
04/06/2010,900,19.59,19.60,19.54,19.60
04/06/2010,1000,19.60,19.61,19.49,19.52
04/06/2010,1100,19.52,19.56,19.42,19.46
04/06/2010,1200,19.46,19.53,19.46,19.50
04/06/2010,1300,19.49,19.52,19.46,19.51
04/06/2010,1400,19.51,19.57,19.49,19.55
04/06/2010,1500,19.56,19.58,19.49,19.56
04/06/2010,1600,19.56,19.67,19.55,19.59
04/06/2010,1700,19.59,19.66,19.56,19.65
04/06/2010,1800,19.65,19.67,19.59,19.61
04/06/2010,1900,19.61,19.61,19.50,19.54
04/06/2010,2000,19.54,19.56,19.49,19.51
04/06/2010,2100,19.51,19.58,19.51,19.56
04/06/2010,2200,19.56,19.57,19.55,19.55
04/06/2010,2300,19.55,19.56,19.52,19.52
04/07/2010,100,19.51,19.54,19.50,19.53
04/07/2010,200,19.54,19.54,19.51,19.52
04/07/2010,300,19.51,19.54,19.50,19.54
04/07/2010,400,19.55,19.58,19.54,19.54
04/07/2010,500,19.55,19.60,19.54,19.58
04/07/2010,600,19.58,19.58,19.56,19.57
04/07/2010,700,19.57,19.62,19.57,19.60
04/07/2010,800,19.60,19.60,19.56,19.57
04/07/2010,900,19.58,19.63,19.58,19.61
04/07/2010,1000,19.61,19.62,19.53,19.54
04/07/2010,1100,19.54,19.57,19.51,19.53
04/07/2010,1200,19.54,19.55,19.52,19.54
04/07/2010,1300,19.55,19.60,19.51,19.52
04/07/2010,1400,19.52,19.63,19.52,19.59
04/07/2010,1500,19.59,19.59,19.53,19.55
04/07/2010,1600,19.55,19.75,19.55,19.70
04/07/2010,1700,19.70,19.82,19.69,19.71
04/07/2010,1800,19.72,19.79,19.69,19.78
04/07/2010,1900,19.79,19.84,19.74,19.77
04/07/2010,2000,19.77,19.84,19.74,19.83
04/07/2010,2100,19.83,19.83,19.76,19.76
04/07/2010,2200,19.76,19.76,19.67,19.72
04/07/2010,2300,19.72,19.76,19.71,19.75
04/08/2010,100,19.76,19.79,19.72,19.74
04/08/2010,200,19.74,19.75,19.69,19.70
04/08/2010,300,19.70,19.72,19.69,19.71
04/08/2010,400,19.71,19.71,19.68,19.69
04/08/2010,500,19.69,19.72,19.69,19.71
04/08/2010,600,19.71,19.71,19.69,19.70
04/08/2010,700,19.70,19.73,19.68,19.73
04/08/2010,800,19.72,19.76,19.70,19.74
04/08/2010,900,19.74,19.74,19.71,19.73
04/08/2010,1000,19.73,19.74,19.63,19.64
04/08/2010,1100,19.64,19.65,19.59,19.64
04/08/2010,1200,19.63,19.67,19.63,19.64
04/08/2010,1300,19.64,19.66,19.55,19.55
04/08/2010,1400,19.55,19.61,19.54,19.56
04/08/2010,1500,19.56,19.64,19.55,19.62
04/08/2010,1600,19.62,19.65,19.50,19.58
04/08/2010,1700,19.58,19.71,19.56,19.64
04/08/2010,1800,19.64,19.72,19.62,19.71
04/08/2010,1900,19.71,19.72,19.63,19.66
04/08/2010,2000,19.66,19.71,19.65,19.68
04/08/2010,2100,19.68,19.70,19.66,19.67
04/08/2010,2200,19.67,19.67,19.65,19.65
04/08/2010,2300,19.65,19.71,19.64,19.69
04/09/2010,100,19.68,19.68,19.63,19.63
04/09/2010,200,19.63,19.68,19.63,19.66
04/09/2010,300,19.66,19.69,19.66,19.68
04/09/2010,400,19.68,19.71,19.68,19.69
04/09/2010,500,19.69,19.70,19.66,19.69
04/09/2010,600,19.69,19.70,19.68,19.68
04/09/2010,700,19.68,19.71,19.67,19.69
04/09/2010,800,19.69,19.72,19.67,19.71
04/09/2010,900,19.72,19.80,19.72,19.80
04/09/2010,1000,19.80,19.83,19.77,19.80
04/09/2010,1100,19.80,19.83,19.79,19.82
04/09/2010,1200,19.83,19.96,19.81,19.93
04/09/2010,1300,19.93,19.95,19.90,19.94
04/09/2010,1400,19.94,19.94,19.88,19.88
04/09/2010,1500,19.88,19.91,19.86,19.86
04/09/2010,1600,19.87,19.98,19.85,19.91
04/09/2010,1700,19.91,19.99,19.89,19.99
04/09/2010,1800,19.99,20.02,19.94,19.98
04/09/2010,1900,19.98,20.01,19.94,19.95
04/09/2010,2000,19.95,19.97,19.91,19.94
04/09/2010,2100,19.94,19.97,19.93,19.96
04/09/2010,2200,19.96,19.98,19.95,19.95
04/09/2010,2300,19.96,20.00,19.96,19.99
04/12/2010,100,20.06,20.13,20.03,20.07
04/12/2010,200,20.08,20.16,20.08,20.11
04/12/2010,300,20.10,20.15,20.08,20.13
04/12/2010,400,20.13,20.14,20.10,20.12
04/12/2010,500,20.12,20.14,20.11,20.14
04/12/2010,600,20.15,20.15,20.13,20.14
04/12/2010,700,20.14,20.14,20.10,20.13
04/12/2010,800,20.13,20.15,20.12,20.14
04/12/2010,900,20.15,20.18,20.10,20.12
04/12/2010,1000,20.11,20.15,20.10,20.12
04/12/2010,1100,20.12,20.13,20.08,20.09
04/12/2010,1200,20.09,20.11,20.05,20.06
04/12/2010,1300,20.06,20.09,20.01,20.08
04/12/2010,1400,20.08,20.08,20.02,20.07
04/12/2010,1500,20.07,20.11,19.91,19.94
04/12/2010,1600,19.94,20.02,19.91,19.96
04/12/2010,1700,19.95,20.01,19.94,20.00
04/12/2010,1800,19.99,20.08,19.99,20.03
04/12/2010,1900,20.04,20.05,19.96,19.98
04/12/2010,2000,19.98,20.01,19.90,19.92
04/12/2010,2100,19.91,19.92,19.76,19.79
04/12/2010,2200,19.78,19.81,19.73,19.74
04/12/2010,2300,19.74,19.83,19.74,19.83
04/13/2010,100,19.80,19.81,19.76,19.76
04/13/2010,200,19.77,19.81,19.76,19.79
04/13/2010,300,19.79,19.81,19.76,19.77
04/13/2010,400,19.76,19.78,19.65,19.69
04/13/2010,500,19.70,19.72,19.69,19.71
04/13/2010,600,19.71,19.71,19.65,19.68
04/13/2010,700,19.68,19.72,19.67,19.68
04/13/2010,800,19.70,19.76,19.67,19.73
04/13/2010,900,19.73,19.79,19.72,19.77
04/13/2010,1000,19.77,19.79,19.70,19.71
04/13/2010,1100,19.71,19.73,19.63,19.65
04/13/2010,1200,19.65,19.71,19.64,19.70
04/13/2010,1300,19.70,19.76,19.69,19.72
04/13/2010,1400,19.73,19.75,19.70,19.72
04/13/2010,1500,19.72,19.85,19.71,19.83
04/13/2010,1600,19.83,19.90,19.67,19.69
04/13/2010,1700,19.69,19.70,19.58,19.60
04/13/2010,1800,19.60,19.67,19.53,19.62
04/13/2010,1900,19.63,19.70,19.63,19.69
04/13/2010,2000,19.69,19.86,19.67,19.81
04/13/2010,2100,19.82,19.82,19.79,19.81
04/13/2010,2200,19.82,19.83,19.78,19.78
04/13/2010,2300,19.78,19.83,19.78,19.80
04/14/2010,100,19.82,19.82,19.79,19.80
04/14/2010,200,19.81,19.82,19.79,19.80
04/14/2010,300,19.82,19.85,19.80,19.84
04/14/2010,400,19.85,19.88,19.84,19.86
04/14/2010,500,19.85,19.90,19.84,19.90
04/14/2010,600,19.89,19.90,19.88,19.90
04/14/2010,700,19.90,19.90,19.87,19.89
04/14/2010,800,19.89,19.94,19.86,19.92
04/14/2010,900,19.92,19.92,19.84,19.84
04/14/2010,1000,19.84,19.88,19.80,19.88
04/14/2010,1100,19.88,20.02,19.88,19.99
04/14/2010,1200,20.00,20.05,19.99,20.04
04/14/2010,1300,20.05,20.06,19.97,19.98
04/14/2010,1400,19.98,20.03,19.95,19.98
04/14/2010,1500,19.99,20.08,19.98,20.06
04/14/2010,1600,20.06,20.07,19.95,19.98
04/14/2010,1700,19.97,20.04,19.94,19.98
04/14/2010,1800,19.98,20.08,19.96,20.02
04/14/2010,1900,20.02,20.05,20.00,20.01
04/14/2010,2000,20.01,20.03,19.98,19.99
04/14/2010,2100,19.99,20.03,19.98,19.99
04/14/2010,2200,20.00,20.01,19.95,20.01
04/14/2010,2300,20.00,20.05,20.00,20.02
04/15/2010,100,20.02,20.05,20.02,20.03
04/15/2010,200,20.04,20.05,20.03,20.05
04/15/2010,300,20.05,20.07,20.02,20.03
04/15/2010,400,20.03,20.04,20.03,20.03
04/15/2010,500,20.03,20.05,20.00,20.01
04/15/2010,600,20.02,20.03,20.01,20.01
04/15/2010,700,20.00,20.01,19.96,19.99
04/15/2010,800,19.98,20.03,19.98,19.99
04/15/2010,900,20.00,20.05,19.94,19.96
04/15/2010,1000,19.97,19.98,19.90,19.94
04/15/2010,1100,19.94,19.94,19.91,19.92
04/15/2010,1200,19.92,19.93,19.84,19.89
04/15/2010,1300,19.88,19.94,19.87,19.88
04/15/2010,1400,19.88,19.90,19.85,19.89
04/15/2010,1500,19.89,19.92,19.80,19.87
04/15/2010,1600,19.87,20.02,19.86,19.98
04/15/2010,1700,19.98,20.07,19.97,20.04
04/15/2010,1800,20.04,20.12,19.99,20.00
04/15/2010,1900,20.00,20.04,19.99,20.03
04/15/2010,2000,20.03,20.06,19.99,20.00
04/15/2010,2100,20.00,20.01,19.98,19.99
04/15/2010,2200,20.00,20.02,19.99,20.00
04/15/2010,2300,20.01,20.03,19.99,19.99
04/16/2010,100,19.99,20.02,19.99,20.00
04/16/2010,200,20.01,20.01,19.95,19.97
04/16/2010,300,19.96,19.97,19.86,19.88
04/16/2010,400,19.88,19.91,19.85,19.86
04/16/2010,500,19.87,19.91,19.87,19.90
04/16/2010,600,19.91,19.93,19.88,19.89
04/16/2010,700,19.89,19.91,19.87,19.88
04/16/2010,800,19.87,19.93,19.86,19.90
04/16/2010,900,19.90,19.90,19.85,19.87
04/16/2010,1000,19.87,19.94,19.86,19.92
04/16/2010,1100,19.92,19.99,19.92,19.99
04/16/2010,1200,19.98,19.99,19.96,19.97
04/16/2010,1300,19.97,19.99,19.93,19.94
04/16/2010,1400,19.94,19.96,19.92,19.96
04/16/2010,1500,19.97,19.99,19.83,19.83
04/16/2010,1600,19.84,19.84,19.74,19.77
04/16/2010,1700,19.77,19.90,19.59,19.65
04/16/2010,1800,19.65,19.68,19.30,19.32
04/16/2010,1900,19.32,19.35,19.21,19.34
04/16/2010,2000,19.34,19.34,19.19,19.24
04/16/2010,2100,19.24,19.32,19.23,19.31
04/16/2010,2200,19.31,19.32,19.27,19.32
04/16/2010,2300,19.32,19.33,19.29,19.30
04/19/2010,100,19.27,19.28,19.20,19.23
04/19/2010,200,19.24,19.31,19.24,19.29
04/19/2010,300,19.29,19.32,19.28,19.29
04/19/2010,400,19.29,19.31,19.23,19.26
04/19/2010,500,19.26,19.26,19.23,19.24
04/19/2010,600,19.25,19.25,19.21,19.24
04/19/2010,700,19.24,19.24,19.21,19.23
04/19/2010,800,19.23,19.24,19.21,19.22
04/19/2010,900,19.23,19.23,19.13,19.15
04/19/2010,1000,19.16,19.21,19.14,19.16
04/19/2010,1100,19.16,19.18,19.09,19.09
04/19/2010,1200,19.10,19.16,19.07,19.12
04/19/2010,1300,19.12,19.13,19.09,19.10
04/19/2010,1400,19.10,19.20,19.07,19.17
04/19/2010,1500,19.17,19.23,19.14,19.21
04/19/2010,1600,19.21,19.30,19.16,19.27
04/19/2010,1700,19.28,19.35,19.25,19.29
04/19/2010,1800,19.29,19.30,19.21,19.21
04/19/2010,1900,19.22,19.28,19.17,19.27
04/19/2010,2000,19.27,19.33,19.23,19.31
04/19/2010,2100,19.31,19.33,19.29,19.31
04/19/2010,2200,19.31,19.33,19.27,19.31
04/19/2010,2300,19.31,19.35,19.25,19.32
04/20/2010,100,19.35,19.36,19.30,19.36
04/20/2010,200,19.36,19.37,19.32,19.36
04/20/2010,300,19.36,19.40,19.35,19.39
04/20/2010,400,19.39,19.42,19.36,19.36
04/20/2010,500,19.36,19.39,19.36,19.38
04/20/2010,600,19.38,19.38,19.37,19.38
04/20/2010,700,19.37,19.41,19.37,19.41
04/20/2010,800,19.42,19.42,19.36,19.37
04/20/2010,900,19.37,19.42,19.36,19.40
04/20/2010,1000,19.39,19.51,19.39,19.48
04/20/2010,1100,19.48,19.52,19.48,19.50
04/20/2010,1200,19.49,19.53,19.47,19.50
04/20/2010,1300,19.51,19.59,19.50,19.57
04/20/2010,1400,19.57,19.61,19.51,19.54
04/20/2010,1500,19.53,19.56,19.45,19.49
04/20/2010,1600,19.49,19.61,19.47,19.59
04/20/2010,1700,19.59,19.62,19.52,19.56
04/20/2010,1800,19.56,19.60,19.46,19.49
04/20/2010,1900,19.49,19.52,19.45,19.46
04/20/2010,2000,19.46,19.47,19.39,19.43
04/20/2010,2100,19.43,19.44,19.42,19.44
04/20/2010,2200,19.43,19.44,19.40,19.40
04/20/2010,2300,19.40,19.43,19.40,19.43
04/21/2010,100,19.44,19.46,19.44,19.46
04/21/2010,200,19.45,19.46,19.44,19.46
04/21/2010,300,19.46,19.47,19.45,19.46
04/21/2010,400,19.46,19.49,19.43,19.48
04/21/2010,500,19.48,19.48,19.43,19.45
04/21/2010,600,19.45,19.48,19.45,19.48
04/21/2010,700,19.48,19.50,19.47,19.50
04/21/2010,800,19.50,19.56,19.49,19.55
04/21/2010,900,19.55,19.58,19.54,19.57
04/21/2010,1000,19.56,19.57,19.48,19.52
04/21/2010,1100,19.53,19.55,19.49,19.51
04/21/2010,1200,19.51,19.54,19.51,19.54
04/21/2010,1300,19.54,19.54,19.40,19.41
04/21/2010,1400,19.41,19.44,19.29,19.34
04/21/2010,1500,19.34,19.41,19.30,19.38
04/21/2010,1600,19.37,19.56,19.36,19.52
04/21/2010,1700,19.52,19.54,19.46,19.53
04/21/2010,1800,19.53,19.54,19.41,19.52
04/21/2010,1900,19.52,19.72,19.51,19.69
04/21/2010,2000,19.69,19.71,19.63,19.70
04/21/2010,2100,19.70,19.71,19.64,19.66
04/21/2010,2200,19.66,19.69,19.66,19.68
04/21/2010,2300,19.68,19.71,19.67,19.68
04/22/2010,100,19.67,19.67,19.63,19.65
04/22/2010,200,19.65,19.67,19.64,19.66
04/22/2010,300,19.66,19.67,19.63,19.64
04/22/2010,400,19.64,19.65,19.61,19.63
04/22/2010,500,19.63,19.63,19.59,19.60
04/22/2010,600,19.61,19.63,19.61,19.62
04/22/2010,700,19.62,19.68,19.61,19.65
04/22/2010,800,19.66,19.72,19.65,19.70
04/22/2010,900,19.70,19.71,19.65,19.67
04/22/2010,1000,19.66,19.73,19.66,19.73
04/22/2010,1100,19.73,19.75,19.69,19.70
04/22/2010,1200,19.71,19.71,19.54,19.57
04/22/2010,1300,19.56,19.60,19.55,19.58
04/22/2010,1400,19.58,19.58,19.50,19.55
04/22/2010,1500,19.54,19.58,19.43,19.45
04/22/2010,1600,19.46,19.53,19.34,19.40
04/22/2010,1700,19.40,19.48,19.35,19.46
04/22/2010,1800,19.46,19.51,19.43,19.49
04/22/2010,1900,19.49,19.61,19.46,19.57
04/22/2010,2000,19.56,19.61,19.55,19.61
04/22/2010,2100,19.61,19.61,19.55,19.55
04/22/2010,2200,19.55,19.58,19.54,19.58
04/22/2010,2300,19.58,19.58,19.54,19.55
04/23/2010,100,19.57,19.58,19.55,19.57
04/23/2010,200,19.56,19.57,19.52,19.54
04/23/2010,300,19.54,19.56,19.51,19.53
04/23/2010,400,19.54,19.55,19.53,19.55
04/23/2010,500,19.55,19.56,19.54,19.55
04/23/2010,600,19.55,19.55,19.51,19.55
04/23/2010,700,19.55,19.56,19.53,19.53
04/23/2010,800,19.53,19.55,19.49,19.53
04/23/2010,900,19.54,19.54,19.50,19.54
04/23/2010,1000,19.54,19.58,19.53,19.57
04/23/2010,1100,19.57,19.59,19.51,19.55
04/23/2010,1200,19.55,19.57,19.51,19.52
04/23/2010,1300,19.52,19.54,19.47,19.47
04/23/2010,1400,19.47,19.56,19.46,19.51
04/23/2010,1500,19.50,19.61,19.45,19.49
04/23/2010,1600,19.49,19.54,19.42,19.52
04/23/2010,1700,19.53,19.75,19.53,19.71
04/23/2010,1800,19.70,19.81,19.69,19.74
04/23/2010,1900,19.74,19.82,19.74,19.79
04/23/2010,2000,19.78,19.82,19.75,19.80
04/23/2010,2100,19.81,19.84,19.80,19.83
04/23/2010,2200,19.82,19.83,19.80,19.82
04/23/2010,2300,19.83,19.93,19.82,19.92
04/26/2010,100,19.93,19.96,19.85,19.93
04/26/2010,200,19.94,19.96,19.88,19.89
04/26/2010,300,19.89,19.98,19.89,19.97
04/26/2010,400,19.96,19.99,19.94,19.95
04/26/2010,500,19.95,19.97,19.94,19.95
04/26/2010,600,19.95,19.97,19.95,19.95
04/26/2010,700,19.96,19.97,19.94,19.96
04/26/2010,800,19.97,19.98,19.96,19.96
04/26/2010,900,19.97,20.00,19.94,19.97
04/26/2010,1000,19.97,19.99,19.92,19.92
04/26/2010,1100,19.93,19.94,19.89,19.92
04/26/2010,1200,19.92,19.92,19.87,19.89
04/26/2010,1300,19.89,19.96,19.86,19.92
04/26/2010,1400,19.92,19.95,19.90,19.93
04/26/2010,1500,19.94,19.97,19.89,19.94
04/26/2010,1600,19.94,19.94,19.81,19.85
04/26/2010,1700,19.84,19.98,19.84,19.94
04/26/2010,1800,19.94,19.98,19.87,19.89
04/26/2010,1900,19.89,19.91,19.82,19.90
04/26/2010,2000,19.89,19.92,19.86,19.90
04/26/2010,2100,19.90,19.91,19.88,19.89
04/26/2010,2200,19.88,19.89,19.86,19.86
04/26/2010,2300,19.87,19.89,19.86,19.88
04/27/2010,100,19.89,19.90,19.86,19.87
04/27/2010,200,19.87,19.91,19.87,19.91
04/27/2010,300,19.91,19.91,19.87,19.88
04/27/2010,400,19.88,19.93,19.88,19.89
04/27/2010,500,19.89,19.90,19.82,19.85
04/27/2010,600,19.85,19.87,19.84,19.87
04/27/2010,700,19.87,19.89,19.86,19.87
04/27/2010,800,19.87,19.90,19.85,19.85
04/27/2010,900,19.85,19.86,19.80,19.82
04/27/2010,1000,19.82,19.86,19.82,19.84
04/27/2010,1100,19.84,19.88,19.83,19.84
04/27/2010,1200,19.84,19.86,19.77,19.80
04/27/2010,1300,19.79,19.81,19.75,19.76
04/27/2010,1400,19.76,19.81,19.69,19.71
04/27/2010,1500,19.71,19.76,19.67,19.71
04/27/2010,1600,19.71,19.80,19.66,19.78
04/27/2010,1700,19.78,19.94,19.77,19.89
04/27/2010,1800,19.89,19.99,19.71,19.73
04/27/2010,1900,19.73,19.79,19.68,19.73
04/27/2010,2000,19.73,19.73,19.64,19.69
04/27/2010,2100,19.69,19.75,19.66,19.73
04/27/2010,2200,19.74,19.81,19.72,19.79
04/27/2010,2300,19.79,19.80,19.74,19.74
04/28/2010,100,19.76,19.80,19.75,19.75
04/28/2010,200,19.77,19.83,19.76,19.80
04/28/2010,300,19.79,19.82,19.78,19.81
04/28/2010,400,19.80,19.81,19.78,19.80
04/28/2010,500,19.80,19.82,19.79,19.79
04/28/2010,600,19.79,19.81,19.78,19.80
04/28/2010,700,19.79,19.79,19.73,19.73
04/28/2010,800,19.73,19.75,19.70,19.71
04/28/2010,900,19.71,19.76,19.69,19.69
04/28/2010,1000,19.69,19.70,19.64,19.69
04/28/2010,1100,19.69,19.72,19.64,19.65
04/28/2010,1200,19.65,19.67,19.49,19.50
04/28/2010,1300,19.50,19.56,19.45,19.51
04/28/2010,1400,19.52,19.58,19.51,19.54
04/28/2010,1500,19.54,19.60,19.45,19.54
04/28/2010,1600,19.55,19.60,19.40,19.43
04/28/2010,1700,19.43,19.57,19.40,19.56
04/28/2010,1800,19.56,19.81,19.49,19.68
04/28/2010,1900,19.68,19.72,19.64,19.67
04/28/2010,2000,19.67,19.70,19.64,19.65
04/28/2010,2100,19.65,19.70,19.63,19.70
04/28/2010,2200,19.70,19.72,19.66,19.66
04/28/2010,2300,19.66,19.70,19.66,19.67
04/29/2010,100,19.67,19.72,19.66,19.67
04/29/2010,200,19.68,19.72,19.68,19.69
04/29/2010,300,19.68,19.72,19.68,19.70
04/29/2010,400,19.70,19.70,19.67,19.68
04/29/2010,500,19.67,19.70,19.67,19.70
04/29/2010,600,19.69,19.70,19.69,19.69
04/29/2010,700,19.69,19.70,19.67,19.69
04/29/2010,800,19.70,19.70,19.65,19.65
04/29/2010,900,19.65,19.69,19.64,19.67
04/29/2010,1000,19.67,19.68,19.64,19.65
04/29/2010,1100,19.65,19.72,19.65,19.72
04/29/2010,1200,19.72,19.73,19.71,19.71
04/29/2010,1300,19.73,19.75,19.69,19.71
04/29/2010,1400,19.71,19.75,19.71,19.73
04/29/2010,1500,19.73,19.74,19.63,19.69
04/29/2010,1600,19.69,19.77,19.65,19.76
04/29/2010,1700,19.76,19.93,19.75,19.88
04/29/2010,1800,19.89,19.89,19.82,19.87
04/29/2010,1900,19.88,19.96,19.87,19.94
04/29/2010,2000,19.94,20.14,19.94,20.07
04/29/2010,2100,20.08,20.08,20.06,20.07
04/29/2010,2200,20.07,20.08,20.06,20.07
04/29/2010,2300,20.06,20.08,20.05,20.06
04/30/2010,100,20.05,20.12,20.05,20.09
04/30/2010,200,20.10,20.11,20.07,20.07
04/30/2010,300,20.08,20.14,20.05,20.14
04/30/2010,400,20.13,20.15,20.11,20.12
04/30/2010,500,20.13,20.14,20.08,20.10
04/30/2010,600,20.09,20.11,20.07,20.10
04/30/2010,700,20.11,20.12,20.07,20.10
04/30/2010,800,20.10,20.10,20.03,20.06
04/30/2010,900,20.06,20.08,20.03,20.07
04/30/2010,1000,20.07,20.13,20.06,20.07
04/30/2010,1100,20.08,20.23,20.08,20.21
04/30/2010,1200,20.21,20.24,20.18,20.21
04/30/2010,1300,20.21,20.22,20.17,20.20
04/30/2010,1400,20.20,20.27,20.19,20.19
04/30/2010,1500,20.20,20.28,20.19,20.26
04/30/2010,1600,20.26,20.33,20.24,20.26
04/30/2010,1700,20.27,20.34,20.20,20.32
04/30/2010,1800,20.31,20.32,20.26,20.32
04/30/2010,1900,20.32,20.33,20.15,20.17
04/30/2010,2000,20.17,20.23,20.15,20.22
04/30/2010,2100,20.22,20.28,20.20,20.25
04/30/2010,2200,20.25,20.26,20.19,20.21
04/30/2010,2300,20.19,20.23,20.19,20.20
05/03/2010,100,20.23,20.26,20.14,20.14
05/03/2010,200,20.14,20.19,20.14,20.17
05/03/2010,300,20.17,20.17,20.14,20.15
05/03/2010,400,20.15,20.16,20.08,20.10
05/03/2010,500,20.10,20.13,20.08,20.13
05/03/2010,600,20.13,20.14,20.10,20.11
05/03/2010,700,20.12,20.14,20.10,20.11
05/03/2010,800,20.12,20.14,20.11,20.14
05/03/2010,900,20.14,20.17,20.14,20.15
05/03/2010,1000,20.15,20.15,20.12,20.15
05/03/2010,1100,20.15,20.18,20.14,20.16
05/03/2010,1200,20.16,20.20,20.16,20.19
05/03/2010,1300,20.20,20.27,20.19,20.27
05/03/2010,1400,20.27,20.30,20.26,20.27
05/03/2010,1500,20.27,20.30,20.23,20.28
05/03/2010,1600,20.28,20.42,20.27,20.41
05/03/2010,1700,20.41,20.43,20.18,20.24
05/03/2010,1800,20.24,20.30,20.23,20.29
05/03/2010,1900,20.29,20.44,20.29,20.42
05/03/2010,2000,20.42,20.44,20.33,20.41
05/03/2010,2100,20.41,20.41,20.37,20.41
05/03/2010,2200,20.41,20.42,20.35,20.35
05/03/2010,2300,20.36,20.40,20.35,20.38
05/04/2010,100,20.39,20.40,20.37,20.39
05/04/2010,200,20.39,20.39,20.34,20.36
05/04/2010,300,20.37,20.39,20.36,20.36
05/04/2010,400,20.36,20.37,20.32,20.32
05/04/2010,500,20.32,20.34,20.30,20.31
05/04/2010,600,20.31,20.33,20.31,20.32
05/04/2010,700,20.32,20.34,20.31,20.33
05/04/2010,800,20.33,20.33,20.29,20.30
05/04/2010,900,20.31,20.31,20.27,20.28
05/04/2010,1000,20.28,20.28,20.23,20.26
05/04/2010,1100,20.25,20.28,20.20,20.22
05/04/2010,1200,20.23,20.33,20.23,20.31
05/04/2010,1300,20.30,20.34,20.24,20.27
05/04/2010,1400,20.26,20.28,20.21,20.26
05/04/2010,1500,20.26,20.30,20.21,20.27
05/04/2010,1600,20.27,20.28,19.88,19.97
05/04/2010,1700,19.97,19.99,19.67,19.70
05/04/2010,1800,19.70,19.70,19.47,19.63
05/04/2010,1900,19.63,19.64,19.37,19.42
05/04/2010,2000,19.41,19.54,19.36,19.51
05/04/2010,2100,19.51,19.53,19.43,19.44
05/04/2010,2200,19.43,19.51,19.43,19.50
05/04/2010,2300,19.50,19.52,19.40,19.45
05/05/2010,100,19.41,19.44,19.40,19.41
05/05/2010,200,19.40,19.43,19.39,19.40
05/05/2010,300,19.40,19.41,19.16,19.19
05/05/2010,400,19.19,19.24,19.16,19.20
05/05/2010,500,19.20,19.23,19.19,19.21
05/05/2010,600,19.21,19.23,19.20,19.21
05/05/2010,700,19.22,19.27,19.20,19.26
05/05/2010,800,19.26,19.28,19.23,19.27
05/05/2010,900,19.28,19.40,19.26,19.39
05/05/2010,1000,19.39,19.39,19.16,19.23
05/05/2010,1100,19.23,19.36,19.21,19.36
05/05/2010,1200,19.35,19.44,19.35,19.40
05/05/2010,1300,19.39,19.43,19.22,19.22
05/05/2010,1400,19.23,19.27,19.11,19.25
05/05/2010,1500,19.24,19.30,18.88,18.90
05/05/2010,1600,18.90,18.93,18.63,18.82
05/05/2010,1700,18.82,19.05,18.77,18.99
05/05/2010,1800,18.99,19.15,18.95,19.15
05/05/2010,1900,19.15,19.19,18.96,19.00
05/05/2010,2000,19.00,19.12,18.97,19.10
05/05/2010,2100,19.10,19.12,18.98,19.01
05/05/2010,2200,19.02,19.02,18.96,19.01
05/05/2010,2300,19.00,19.05,18.97,18.99
05/06/2010,100,19.06,19.16,19.06,19.15
05/06/2010,200,19.15,19.18,19.10,19.12
05/06/2010,300,19.11,19.17,19.11,19.14
05/06/2010,400,19.14,19.17,19.12,19.13
05/06/2010,500,19.13,19.18,19.11,19.17
05/06/2010,600,19.17,19.19,19.11,19.11
05/06/2010,700,19.12,19.15,19.07,19.12
05/06/2010,800,19.12,19.12,19.03,19.06
05/06/2010,900,19.06,19.06,18.92,18.93
05/06/2010,1000,18.93,19.07,18.91,19.05
05/06/2010,1100,19.05,19.10,19.00,19.09
05/06/2010,1200,19.09,19.17,19.05,19.17
05/06/2010,1300,19.17,19.32,19.17,19.25
05/06/2010,1400,19.25,19.27,19.17,19.20
05/06/2010,1500,19.19,19.21,18.95,18.97
05/06/2010,1600,18.96,19.19,18.92,19.18
05/06/2010,1700,19.18,19.24,18.93,18.98
05/06/2010,1800,18.98,19.15,18.86,19.14
05/06/2010,1900,19.14,19.17,19.03,19.09
05/06/2010,2000,19.09,19.12,19.01,19.03
05/06/2010,2100,19.03,19.09,18.81,18.93
05/06/2010,2200,18.94,19.26,18.90,19.23
05/06/2010,2300,19.21,19.29,19.14,19.29
05/07/2010,100,19.13,19.20,19.13,19.16
05/07/2010,200,19.15,19.21,19.12,19.19
05/07/2010,300,19.20,19.23,19.19,19.20
05/07/2010,400,19.19,19.21,19.09,19.16
05/07/2010,500,19.15,19.16,19.12,19.16
05/07/2010,600,19.16,19.22,19.14,19.20
05/07/2010,700,19.20,19.24,19.13,19.15
05/07/2010,800,19.15,19.15,19.08,19.13
05/07/2010,900,19.14,19.22,19.14,19.20
05/07/2010,1000,19.21,19.34,19.19,19.27
05/07/2010,1100,19.26,19.32,19.16,19.20
05/07/2010,1200,19.21,19.30,19.17,19.25
05/07/2010,1300,19.25,19.33,19.25,19.32
05/07/2010,1400,19.33,19.37,19.10,19.13
05/07/2010,1500,19.12,19.22,19.07,19.16
05/07/2010,1600,19.17,19.34,19.12,19.28
05/07/2010,1700,19.28,19.33,19.02,19.10
05/07/2010,1800,19.10,19.30,19.04,19.30
05/07/2010,1900,19.30,20.24,19.24,20.09
05/07/2010,2000,20.09,20.10,19.90,19.94
05/07/2010,2100,19.94,19.98,19.89,19.98
05/07/2010,2200,19.98,19.99,19.95,19.95
05/07/2010,2300,19.95,19.98,19.87,19.95
05/10/2010,100,20.12,20.12,19.91,20.02
05/10/2010,200,20.02,20.06,19.97,20.03
05/10/2010,300,20.01,20.05,19.86,19.92
05/10/2010,400,19.91,19.97,19.86,19.95
05/10/2010,500,19.95,19.96,19.92,19.95
05/10/2010,600,19.94,19.97,19.91,19.94
05/10/2010,700,19.94,20.00,19.93,19.99
05/10/2010,800,19.98,20.05,19.97,20.04
05/10/2010,900,20.05,20.06,19.93,19.95
05/10/2010,1000,19.95,20.00,19.83,19.84
05/10/2010,1100,19.83,19.99,19.76,19.98
05/10/2010,1200,19.97,19.98,19.93,19.97
05/10/2010,1300,19.96,20.04,19.96,20.02
05/10/2010,1400,20.03,20.07,19.99,20.00
05/10/2010,1500,20.00,20.14,19.94,20.06
05/10/2010,1600,20.06,20.23,19.98,20.02
05/10/2010,1700,20.02,20.16,20.01,20.12
05/10/2010,1800,20.12,20.15,20.02,20.05
05/10/2010,1900,20.06,20.12,20.04,20.10
05/10/2010,2000,20.10,20.13,20.08,20.11
05/10/2010,2100,20.10,20.12,20.01,20.03
05/10/2010,2200,20.03,20.07,20.02,20.03
05/10/2010,2300,20.03,20.10,20.03,20.08
05/11/2010,100,20.06,20.10,20.06,20.08
05/11/2010,200,20.09,20.10,20.06,20.07
05/11/2010,300,20.06,20.07,20.03,20.07
05/11/2010,400,20.06,20.09,20.06,20.08
05/11/2010,500,20.08,20.08,20.02,20.03
05/11/2010,600,20.02,20.04,19.99,20.01
05/11/2010,700,20.00,20.05,19.97,20.00
05/11/2010,800,20.00,20.03,19.96,20.03
05/11/2010,900,20.03,20.08,19.98,20.02
05/11/2010,1000,20.01,20.06,19.98,20.02
05/11/2010,1100,20.02,20.03,19.97,19.99
05/11/2010,1200,19.99,20.00,19.95,19.96
05/11/2010,1300,19.96,20.02,19.95,19.99
05/11/2010,1400,19.98,20.12,19.96,20.10
05/11/2010,1500,20.10,20.70,20.08,20.66
05/11/2010,1600,20.67,20.78,20.61,20.70
05/11/2010,1700,20.71,20.76,20.64,20.73
05/11/2010,1800,20.73,20.82,20.64,20.69
05/11/2010,1900,20.69,20.91,20.69,20.87
05/11/2010,2000,20.87,20.90,20.81,20.81
05/11/2010,2100,20.81,20.91,20.75,20.90
05/11/2010,2200,20.90,20.97,20.88,20.88
05/11/2010,2300,20.89,20.92,20.88,20.89
05/12/2010,100,20.91,20.94,20.88,20.90
05/12/2010,200,20.89,20.93,20.87,20.88
05/12/2010,300,20.88,20.90,20.85,20.85
05/12/2010,400,20.85,20.87,20.82,20.86
05/12/2010,500,20.85,20.87,20.82,20.82
05/12/2010,600,20.82,20.83,20.76,20.78
05/12/2010,700,20.78,20.87,20.78,20.87
05/12/2010,800,20.87,20.88,20.82,20.84
05/12/2010,900,20.84,20.88,20.78,20.80
05/12/2010,1000,20.80,20.98,20.66,20.86
05/12/2010,1100,20.86,21.09,20.80,21.05
05/12/2010,1200,21.05,21.21,21.00,21.14
05/12/2010,1300,21.14,21.21,21.02,21.14
05/12/2010,1400,21.14,21.19,21.03,21.11
05/12/2010,1500,21.12,21.13,21.00,21.04
05/12/2010,1600,21.05,21.17,20.92,21.13
05/12/2010,1700,21.13,21.28,21.10,21.15
05/12/2010,1800,21.15,21.21,21.11,21.18
05/12/2010,1900,21.19,21.26,21.14,21.20
05/12/2010,2000,21.20,21.25,21.17,21.18
05/12/2010,2100,21.18,21.27,21.18,21.20
05/12/2010,2200,21.20,21.20,21.06,21.09
05/12/2010,2300,21.08,21.12,21.05,21.10
05/13/2010,100,21.08,21.09,21.01,21.06
05/13/2010,200,21.07,21.12,21.07,21.12
05/13/2010,300,21.11,21.13,21.08,21.09
05/13/2010,400,21.10,21.11,20.98,21.04
05/13/2010,500,21.04,21.09,21.03,21.04
05/13/2010,600,21.04,21.05,21.02,21.03
05/13/2010,700,21.03,21.11,21.02,21.06
05/13/2010,800,21.05,21.09,21.04,21.09
05/13/2010,900,21.09,21.10,21.03,21.09
05/13/2010,1000,21.09,21.12,20.96,20.99
05/13/2010,1100,20.99,21.01,20.94,20.99
05/13/2010,1200,20.99,21.05,20.93,20.97
05/13/2010,1300,20.98,21.02,20.97,21.01
05/13/2010,1400,21.01,21.06,20.96,20.99
05/13/2010,1500,20.98,21.21,20.96,21.15
05/13/2010,1600,21.15,21.23,21.08,21.17
05/13/2010,1700,21.17,21.26,21.14,21.24
05/13/2010,1800,21.25,21.39,21.22,21.25
05/13/2010,1900,21.25,21.28,20.90,21.05
05/13/2010,2000,21.04,21.08,20.90,21.06
05/13/2010,2100,21.06,21.10,21.04,21.06
05/13/2010,2200,21.06,21.09,20.89,20.96
05/13/2010,2300,20.95,21.06,20.95,20.99
05/14/2010,100,21.02,21.05,20.99,21.02
05/14/2010,200,21.03,21.05,20.99,21.03
05/14/2010,300,21.03,21.05,20.99,21.00
05/14/2010,400,21.01,21.06,21.00,21.03
05/14/2010,500,21.03,21.09,21.02,21.07
05/14/2010,600,21.07,21.07,21.05,21.05
05/14/2010,700,21.06,21.09,21.03,21.07
05/14/2010,800,21.06,21.08,21.00,21.04
05/14/2010,900,21.04,21.05,21.00,21.02
05/14/2010,1000,21.02,21.19,21.00,21.15
05/14/2010,1100,21.14,21.22,21.12,21.19
05/14/2010,1200,21.19,21.21,21.02,21.16
05/14/2010,1300,21.16,21.28,21.13,21.25
05/14/2010,1400,21.25,21.25,21.16,21.17
05/14/2010,1500,21.17,21.22,21.14,21.18
05/14/2010,1600,21.18,21.23,20.94,20.98
05/14/2010,1700,20.97,21.08,20.69,20.73
05/14/2010,1800,20.73,20.89,20.52,20.85
05/14/2010,1900,20.86,20.87,20.66,20.69
05/14/2010,2000,20.69,20.79,20.67,20.74
05/14/2010,2100,20.74,20.84,20.74,20.81
05/14/2010,2200,20.81,20.90,20.81,20.86
05/14/2010,2300,20.87,20.92,20.83,20.88
05/17/2010,100,20.88,20.92,20.79,20.80
05/17/2010,200,20.79,20.89,20.77,20.87
05/17/2010,300,20.87,20.89,20.83,20.87
05/17/2010,400,20.88,20.88,20.86,20.87
05/17/2010,500,20.88,20.99,20.86,20.93
05/17/2010,600,20.93,20.97,20.93,20.94
05/17/2010,700,20.94,20.95,20.86,20.89
05/17/2010,800,20.89,20.90,20.83,20.84
05/17/2010,900,20.83,20.85,20.70,20.74
05/17/2010,1000,20.74,20.82,20.70,20.73
05/17/2010,1100,20.73,20.80,20.73,20.74
05/17/2010,1200,20.74,20.77,20.62,20.72
05/17/2010,1300,20.72,20.74,20.62,20.66
05/17/2010,1400,20.66,20.74,20.61,20.64
05/17/2010,1500,20.64,20.83,20.58,20.82
05/17/2010,1600,20.81,20.94,20.77,20.88
05/17/2010,1700,20.89,20.91,20.72,20.74
05/17/2010,1800,20.74,20.78,20.28,20.37
05/17/2010,1900,20.37,20.52,20.36,20.48
05/17/2010,2000,20.49,20.50,20.39,20.47
05/17/2010,2100,20.47,20.53,20.44,20.47
05/17/2010,2200,20.47,20.51,20.43,20.46
05/17/2010,2300,20.46,20.50,20.45,20.47
05/18/2010,100,20.44,20.56,20.44,20.54
05/18/2010,200,20.53,20.55,20.51,20.52
05/18/2010,300,20.51,20.52,20.45,20.46
05/18/2010,400,20.46,20.47,20.41,20.46
05/18/2010,500,20.47,20.48,20.44,20.44
05/18/2010,600,20.44,20.45,20.42,20.43
05/18/2010,700,20.43,20.51,20.42,20.48
05/18/2010,800,20.47,20.54,20.46,20.51
05/18/2010,900,20.52,20.52,20.45,20.50
05/18/2010,1000,20.51,20.51,20.26,20.37
05/18/2010,1100,20.37,20.39,20.28,20.32
05/18/2010,1200,20.32,20.41,20.32,20.40
05/18/2010,1300,20.40,20.47,20.38,20.44
05/18/2010,1400,20.43,20.44,20.20,20.29
05/18/2010,1500,20.29,20.48,20.27,20.46
05/18/2010,1600,20.45,20.53,20.37,20.46
05/18/2010,1700,20.45,20.63,20.45,20.57
05/18/2010,1800,20.57,20.69,20.52,20.57
05/18/2010,1900,20.57,20.60,20.47,20.57
05/18/2010,2000,20.57,20.58,20.37,20.40
05/18/2010,2100,20.40,20.65,20.40,20.62
05/18/2010,2200,20.62,20.64,20.50,20.51
05/18/2010,2300,20.52,20.60,20.50,20.58
05/19/2010,100,20.56,20.56,20.46,20.50
05/19/2010,200,20.50,20.52,20.45,20.51
05/19/2010,300,20.51,20.51,20.38,20.39
05/19/2010,400,20.39,20.42,20.27,20.30
05/19/2010,500,20.30,20.33,20.25,20.31
05/19/2010,600,20.30,20.33,20.23,20.26
05/19/2010,700,20.26,20.28,20.09,20.20
05/19/2010,800,20.20,20.28,20.18,20.25
05/19/2010,900,20.25,20.26,20.14,20.23
05/19/2010,1000,20.23,20.34,20.19,20.30
05/19/2010,1100,20.29,20.36,20.10,20.15
05/19/2010,1200,20.15,20.16,20.02,20.06
05/19/2010,1300,20.06,20.13,19.96,20.08
05/19/2010,1400,20.09,20.10,20.00,20.09
05/19/2010,1500,20.08,20.26,20.00,20.15
05/19/2010,1600,20.15,20.27,20.02,20.03
05/19/2010,1700,20.03,20.06,19.70,19.82
05/19/2010,1800,19.82,19.85,19.59,19.63
05/19/2010,1900,19.63,19.72,19.47,19.72
05/19/2010,2000,19.72,19.73,19.63,19.68
05/19/2010,2100,19.68,19.79,19.68,19.76
05/19/2010,2200,19.76,19.78,19.71,19.76
05/19/2010,2300,19.77,19.79,19.72,19.78
05/20/2010,100,19.75,19.80,19.75,19.78
05/20/2010,200,19.79,19.83,19.78,19.83
05/20/2010,300,19.83,19.88,19.81,19.82
05/20/2010,400,19.83,19.85,19.81,19.84
05/20/2010,500,19.84,19.85,19.83,19.85
05/20/2010,600,19.84,19.85,19.82,19.85
05/20/2010,700,19.85,19.85,19.82,19.82
05/20/2010,800,19.82,19.82,19.59,19.60
05/20/2010,900,19.60,19.64,19.48,19.61
05/20/2010,1000,19.61,19.71,19.59,19.68
05/20/2010,1100,19.67,19.69,19.59,19.66
05/20/2010,1200,19.66,19.67,19.58,19.58
05/20/2010,1300,19.58,19.59,19.50,19.51
05/20/2010,1400,19.51,19.52,19.27,19.35
05/20/2010,1500,19.36,19.38,19.03,19.27
05/20/2010,1600,19.27,19.36,19.21,19.27
05/20/2010,1700,19.27,19.28,19.07,19.23
05/20/2010,1800,19.23,19.52,19.21,19.37
05/20/2010,1900,19.37,19.41,19.13,19.17
05/20/2010,2000,19.17,19.33,19.17,19.26
05/20/2010,2100,19.26,19.41,19.21,19.30
05/20/2010,2200,19.31,19.34,19.24,19.27
05/20/2010,2300,19.26,19.27,19.15,19.22
05/21/2010,100,19.18,19.30,19.15,19.23
05/21/2010,200,19.25,19.27,19.21,19.22
05/21/2010,300,19.22,19.36,19.20,19.29
05/21/2010,400,19.28,19.44,19.16,19.21
05/21/2010,500,19.21,19.36,19.20,19.29
05/21/2010,600,19.29,19.34,19.26,19.28
05/21/2010,700,19.29,19.33,19.23,19.24
05/21/2010,800,19.23,19.37,19.16,19.36
05/21/2010,900,19.36,19.37,19.23,19.30
05/21/2010,1000,19.30,19.32,19.17,19.23
05/21/2010,1100,19.23,19.25,19.13,19.20
05/21/2010,1200,19.19,19.36,19.16,19.28
05/21/2010,1300,19.27,19.33,19.26,19.28
05/21/2010,1400,19.28,19.31,19.18,19.29
05/21/2010,1500,19.29,19.30,19.00,19.13
05/21/2010,1600,19.13,19.25,18.96,19.18
05/21/2010,1700,19.18,19.21,19.07,19.13
05/21/2010,1800,19.13,19.42,19.12,19.35
05/21/2010,1900,19.35,19.35,19.21,19.25
05/21/2010,2000,19.25,19.25,19.17,19.23
05/21/2010,2100,19.23,19.25,19.12,19.16
05/21/2010,2200,19.16,19.20,19.10,19.20
05/21/2010,2300,19.20,19.22,19.15,19.22
05/24/2010,100,19.20,19.27,19.20,19.27
05/24/2010,200,19.26,19.31,19.26,19.29
05/24/2010,300,19.30,19.36,19.29,19.34
05/24/2010,400,19.32,19.36,19.29,19.35
05/24/2010,500,19.35,19.50,19.35,19.44
05/24/2010,600,19.45,19.53,19.44,19.46
05/24/2010,700,19.46,19.53,19.46,19.50
05/24/2010,800,19.50,19.54,19.47,19.49
05/24/2010,900,19.50,19.56,19.50,19.53
05/24/2010,1000,19.53,19.61,19.52,19.55
05/24/2010,1100,19.55,19.57,19.43,19.47
05/24/2010,1200,19.47,19.48,19.43,19.46
05/24/2010,1300,19.45,19.46,19.38,19.40
05/24/2010,1400,19.41,19.41,19.31,19.35
05/24/2010,1500,19.34,19.43,19.27,19.38
05/24/2010,1600,19.38,19.42,19.31,19.34
05/24/2010,1700,19.34,19.49,19.33,19.43
05/24/2010,1800,19.42,19.59,19.41,19.50
05/24/2010,1900,19.50,19.62,19.48,19.60
05/24/2010,2000,19.61,19.63,19.53,19.58
05/24/2010,2100,19.58,19.60,19.54,19.57
05/24/2010,2200,19.57,19.58,19.46,19.46
05/24/2010,2300,19.48,19.49,19.45,19.46
05/25/2010,100,19.46,19.54,19.45,19.49
05/25/2010,200,19.49,19.50,19.45,19.50
05/25/2010,300,19.49,19.52,19.14,19.18
05/25/2010,400,19.18,19.34,19.16,19.32
05/25/2010,500,19.31,19.35,19.30,19.35
05/25/2010,600,19.34,19.37,19.31,19.34
05/25/2010,700,19.35,19.36,19.24,19.33
05/25/2010,800,19.34,19.34,19.27,19.29
05/25/2010,900,19.29,19.31,19.13,19.15
05/25/2010,1000,19.16,19.22,19.12,19.22
05/25/2010,1100,19.22,19.26,19.16,19.19
05/25/2010,1200,19.20,19.28,19.19,19.20
05/25/2010,1300,19.19,19.22,19.14,19.18
05/25/2010,1400,19.18,19.32,19.17,19.30
05/25/2010,1500,19.29,19.33,19.14,19.19
05/25/2010,1600,19.19,19.22,19.08,19.13
05/25/2010,1700,19.13,19.26,19.13,19.22
05/25/2010,1800,19.21,19.28,19.20,19.22
05/25/2010,1900,19.22,19.35,19.22,19.26
05/25/2010,2000,19.27,19.38,19.22,19.34
05/25/2010,2100,19.34,19.43,19.33,19.40
05/25/2010,2200,19.40,19.46,19.37,19.45
05/25/2010,2300,19.45,19.53,19.40,19.51
05/26/2010,100,19.53,19.66,19.48,19.61
05/26/2010,200,19.61,19.68,19.56,19.68
05/26/2010,300,19.67,19.69,19.59,19.59
05/26/2010,400,19.59,19.59,19.54,19.57
05/26/2010,500,19.56,19.61,19.55,19.58
05/26/2010,600,19.57,19.64,19.54,19.64
05/26/2010,700,19.64,19.65,19.56,19.59
05/26/2010,800,19.59,19.64,19.55,19.62
05/26/2010,900,19.62,19.67,19.57,19.63
05/26/2010,1000,19.62,19.73,19.61,19.71
05/26/2010,1100,19.71,19.81,19.71,19.79
05/26/2010,1200,19.80,19.89,19.80,19.82
05/26/2010,1300,19.82,19.86,19.79,19.81
05/26/2010,1400,19.80,19.84,19.79,19.81
05/26/2010,1500,19.81,19.86,19.74,19.78
05/26/2010,1600,19.77,19.79,19.73,19.77
05/26/2010,1700,19.78,19.96,19.77,19.90
05/26/2010,1800,19.90,19.90,19.69,19.73
05/26/2010,1900,19.73,19.83,19.73,19.82
05/26/2010,2000,19.83,19.88,19.80,19.83
05/26/2010,2100,19.82,19.83,19.69,19.72
05/26/2010,2200,19.73,19.74,19.65,19.66
05/26/2010,2300,19.66,19.67,19.61,19.62
05/27/2010,100,19.61,19.69,19.56,19.68
05/27/2010,200,19.66,19.68,19.60,19.62
05/27/2010,300,19.61,19.69,19.58,19.65
05/27/2010,400,19.66,19.73,19.66,19.73
05/27/2010,500,19.71,19.76,19.71,19.74
05/27/2010,600,19.74,19.81,19.73,19.81
05/27/2010,700,19.80,19.85,19.79,19.82
05/27/2010,800,19.82,19.83,19.75,19.80
05/27/2010,900,19.80,19.84,19.76,19.84
05/27/2010,1000,19.83,19.85,19.77,19.84
05/27/2010,1100,19.85,19.89,19.81,19.84
05/27/2010,1200,19.84,19.93,19.84,19.93
05/27/2010,1300,19.92,19.93,19.87,19.91
05/27/2010,1400,19.91,19.93,19.82,19.85
05/27/2010,1500,19.85,19.85,19.73,19.83
05/27/2010,1600,19.83,19.94,19.76,19.91
05/27/2010,1700,19.91,20.10,19.87,20.08
05/27/2010,1800,20.08,20.13,20.02,20.07
05/27/2010,1900,20.07,20.07,19.97,19.99
05/27/2010,2000,19.99,20.03,19.96,19.99
05/27/2010,2100,19.99,20.05,19.98,20.01
05/27/2010,2200,20.00,20.04,19.99,20.04
05/27/2010,2300,20.04,20.09,20.00,20.07
05/28/2010,100,20.07,20.12,19.97,20.08
05/28/2010,200,20.06,20.11,20.04,20.10
05/28/2010,300,20.10,20.12,20.02,20.06
05/28/2010,400,20.06,20.08,20.01,20.06
05/28/2010,500,20.06,20.07,20.00,20.03
05/28/2010,600,20.03,20.09,20.01,20.04
05/28/2010,700,20.04,20.07,20.00,20.01
05/28/2010,800,20.00,20.07,19.98,20.04
05/28/2010,900,20.05,20.08,20.02,20.06
05/28/2010,1000,20.06,20.07,20.02,20.07
05/28/2010,1100,20.06,20.19,20.06,20.16
05/28/2010,1200,20.16,20.17,20.11,20.15
05/28/2010,1300,20.15,20.15,20.07,20.09
05/28/2010,1400,20.08,20.10,20.05,20.10
05/28/2010,1500,20.11,20.11,19.87,19.97
05/28/2010,1600,19.97,19.99,19.81,19.87
05/28/2010,1700,19.87,19.97,19.83,19.89
05/28/2010,1800,19.89,19.92,19.79,19.89
05/28/2010,1900,19.89,19.91,19.79,19.83
05/28/2010,2000,19.83,20.00,19.80,19.92
05/28/2010,2100,19.92,19.96,19.89,19.95
05/28/2010,2200,19.95,19.99,19.93,19.94
05/28/2010,2300,19.95,19.96,19.93,19.94
05/31/2010,100,19.96,19.96,19.93,19.95
05/31/2010,200,19.94,19.99,19.90,19.91
05/31/2010,300,19.91,19.93,19.89,19.91
05/31/2010,400,19.91,19.94,19.91,19.94
05/31/2010,500,19.94,19.97,19.93,19.97
05/31/2010,600,19.95,19.97,19.95,19.96
05/31/2010,700,19.97,19.99,19.95,19.99
05/31/2010,800,19.99,20.00,19.97,19.99
05/31/2010,900,19.99,20.00,19.95,19.95
05/31/2010,1000,19.95,20.00,19.94,19.99
05/31/2010,1100,19.99,20.01,19.98,20.01
05/31/2010,1200,20.00,20.01,20.00,20.01
05/31/2010,1300,20.01,20.03,20.00,20.02
05/31/2010,1400,20.02,20.04,20.02,20.04
05/31/2010,1500,20.04,20.09,20.03,20.06
05/31/2010,1600,20.06,20.11,20.06,20.09
05/31/2010,1700,20.09,20.16,20.07,20.13
05/31/2010,1800,20.13,20.16,20.10,20.10
05/31/2010,1900,20.10,20.13,20.10,20.12
05/31/2010,2000,20.12,20.12,20.11,20.12
06/01/2010,100,20.11,20.19,20.07,20.18
06/01/2010,200,20.18,20.18,20.08,20.10
06/01/2010,300,20.11,20.22,20.06,20.17
06/01/2010,400,20.17,20.19,20.05,20.07
06/01/2010,500,20.07,20.09,20.06,20.07
06/01/2010,600,20.08,20.15,20.08,20.10
06/01/2010,700,20.10,20.11,20.02,20.09
06/01/2010,800,20.08,20.10,20.06,20.09
06/01/2010,900,20.09,20.13,20.04,20.06
06/01/2010,1000,20.07,20.09,19.94,19.96
06/01/2010,1100,19.96,19.96,19.81,19.90
06/01/2010,1200,19.90,19.93,19.88,19.92
06/01/2010,1300,19.90,19.97,19.88,19.88
06/01/2010,1400,19.89,20.01,19.85,19.99
06/01/2010,1500,19.99,20.04,19.97,20.04
06/01/2010,1600,20.05,20.18,20.03,20.15
06/01/2010,1700,20.16,20.28,20.12,20.21
06/01/2010,1800,20.21,20.24,20.05,20.08
06/01/2010,1900,20.08,20.11,20.01,20.04
06/01/2010,2000,20.04,20.13,20.03,20.09
06/01/2010,2100,20.09,20.09,20.01,20.07
06/01/2010,2200,20.06,20.07,19.94,19.94
06/01/2010,2300,19.95,20.03,19.95,20.00
06/02/2010,100,19.99,20.00,19.94,19.98
06/02/2010,200,19.97,20.03,19.97,20.03
06/02/2010,300,20.03,20.06,20.01,20.03
06/02/2010,400,20.03,20.05,19.98,20.03
06/02/2010,500,20.03,20.05,20.02,20.05
06/02/2010,600,20.03,20.03,20.00,20.01
06/02/2010,700,20.01,20.02,19.99,20.02
06/02/2010,800,20.03,20.03,19.96,19.97
06/02/2010,900,19.96,19.99,19.92,19.94
06/02/2010,1000,19.93,19.99,19.90,19.94
06/02/2010,1100,19.93,19.98,19.85,19.86
06/02/2010,1200,19.86,20.04,19.86,19.97
06/02/2010,1300,19.97,20.01,19.93,19.99
06/02/2010,1400,19.99,20.00,19.91,19.95
06/02/2010,1500,19.96,19.96,19.64,19.66
06/02/2010,1600,19.67,19.80,19.66,19.74
06/02/2010,1700,19.74,19.84,19.64,19.74
06/02/2010,1800,19.73,19.87,19.71,19.83
06/02/2010,1900,19.83,19.87,19.81,19.85
06/02/2010,2000,19.85,19.88,19.78,19.86
06/02/2010,2100,19.85,19.88,19.83,19.87
06/02/2010,2200,19.87,19.92,19.85,19.90
06/02/2010,2300,19.90,19.93,19.88,19.92
06/03/2010,100,19.91,19.98,19.91,19.97
06/03/2010,200,19.97,19.99,19.93,19.98
06/03/2010,300,19.97,19.97,19.93,19.95
06/03/2010,400,19.95,19.96,19.93,19.94
06/03/2010,500,19.94,19.95,19.93,19.94
06/03/2010,600,19.94,19.95,19.93,19.94
06/03/2010,700,19.94,19.95,19.90,19.91
06/03/2010,800,19.91,19.95,19.91,19.94
06/03/2010,900,19.94,20.00,19.94,19.99
06/03/2010,1000,19.98,20.02,19.94,19.96
06/03/2010,1100,19.96,19.98,19.92,19.94
06/03/2010,1200,19.94,19.95,19.84,19.88
06/03/2010,1300,19.88,19.88,19.82,19.84
06/03/2010,1400,19.84,19.86,19.77,19.81
06/03/2010,1500,19.81,19.91,19.76,19.90
06/03/2010,1600,19.91,19.95,19.77,19.78
06/03/2010,1700,19.78,19.85,19.61,19.64
06/03/2010,1800,19.64,19.72,19.51,19.58
06/03/2010,1900,19.58,19.61,19.37,19.48
06/03/2010,2000,19.49,19.53,19.46,19.53
06/03/2010,2100,19.53,19.59,19.50,19.55
06/03/2010,2200,19.56,19.56,19.52,19.54
06/03/2010,2300,19.55,19.55,19.51,19.54
06/04/2010,100,19.51,19.54,19.50,19.53
06/04/2010,200,19.53,19.58,19.43,19.47
06/04/2010,300,19.48,19.50,19.39,19.48
06/04/2010,400,19.46,19.51,19.46,19.49
06/04/2010,500,19.49,19.51,19.48,19.49
06/04/2010,600,19.50,19.51,19.49,19.49
06/04/2010,700,19.50,19.52,19.48,19.49
06/04/2010,800,19.48,19.48,19.44,19.47
06/04/2010,900,19.47,19.52,19.46,19.52
06/04/2010,1000,19.51,19.53,19.47,19.48
06/04/2010,1100,19.48,19.51,19.46,19.51
06/04/2010,1200,19.51,19.51,19.38,19.39
06/04/2010,1300,19.40,19.40,19.28,19.30
06/04/2010,1400,19.30,19.42,19.29,19.37
06/04/2010,1500,19.37,19.42,19.15,19.15
06/04/2010,1600,19.15,19.22,19.03,19.03
06/04/2010,1700,19.03,19.19,18.99,19.11
06/04/2010,1800,19.13,19.15,18.92,19.13
06/04/2010,1900,19.13,19.19,19.07,19.09
06/04/2010,2000,19.09,19.09,18.83,18.96
06/04/2010,2100,18.97,19.01,18.90,18.90
06/04/2010,2200,18.90,18.99,18.90,18.95
06/04/2010,2300,18.95,19.00,18.92,18.95
06/07/2010,100,18.99,19.08,18.97,19.08
06/07/2010,200,19.07,19.08,19.00,19.02
06/07/2010,300,19.03,19.03,18.74,18.84
06/07/2010,400,18.84,18.95,18.84,18.92
06/07/2010,500,18.93,19.00,18.92,18.97
06/07/2010,600,18.97,18.98,18.93,18.96
06/07/2010,700,18.97,19.05,18.96,19.02
06/07/2010,800,19.01,19.02,18.92,18.92
06/07/2010,900,18.92,18.99,18.92,18.99
06/07/2010,1000,18.99,18.99,18.91,18.96
06/07/2010,1100,18.96,18.98,18.91,18.94
06/07/2010,1200,18.94,18.95,18.84,18.91
06/07/2010,1300,18.92,19.00,18.91,18.91
06/07/2010,1400,18.92,19.00,18.88,18.96
06/07/2010,1500,18.96,18.97,18.87,18.93
06/07/2010,1600,18.93,18.94,18.85,18.94
06/07/2010,1700,18.94,19.28,18.90,19.19
06/07/2010,1800,19.19,19.50,19.15,19.48
06/07/2010,1900,19.48,19.70,19.45,19.65
06/07/2010,2000,19.65,19.76,19.59,19.71
06/07/2010,2100,19.72,19.73,19.71,19.73
06/07/2010,2200,19.74,19.84,19.71,19.73
06/07/2010,2300,19.74,19.74,19.71,19.71
06/08/2010,100,19.70,19.73,19.67,19.68
06/08/2010,200,19.70,19.71,19.68,19.69
06/08/2010,300,19.69,19.69,19.65,19.67
06/08/2010,400,19.67,19.70,19.63,19.67
06/08/2010,500,19.67,19.70,19.66,19.67
06/08/2010,600,19.67,19.69,19.67,19.69
06/08/2010,700,19.69,19.70,19.64,19.64
06/08/2010,800,19.64,19.68,19.64,19.65
06/08/2010,900,19.65,19.81,19.64,19.78
06/08/2010,1000,19.78,19.93,19.73,19.92
06/08/2010,1100,19.92,19.96,19.84,19.87
06/08/2010,1200,19.88,19.99,19.85,19.91
06/08/2010,1300,19.92,19.92,19.85,19.88
06/08/2010,1400,19.87,19.94,19.83,19.88
06/08/2010,1500,19.88,19.91,19.78,19.83
06/08/2010,1600,19.83,19.93,19.82,19.89
06/08/2010,1700,19.89,20.00,19.87,19.91
06/08/2010,1800,19.92,19.95,19.84,19.92
06/08/2010,1900,19.92,19.97,19.88,19.93
06/08/2010,2000,19.93,20.04,19.91,19.92
06/08/2010,2100,19.92,19.95,19.81,19.84
06/08/2010,2200,19.83,19.84,19.78,19.81
06/08/2010,2300,19.81,19.84,19.79,19.83
06/09/2010,100,19.87,19.87,19.79,19.82
06/09/2010,200,19.82,19.87,19.82,19.84
06/09/2010,300,19.85,19.90,19.84,19.85
06/09/2010,400,19.85,19.87,19.83,19.84
06/09/2010,500,19.84,19.85,19.83,19.83
06/09/2010,600,19.83,19.85,19.82,19.83
06/09/2010,700,19.83,19.88,19.82,19.85
06/09/2010,800,19.84,19.85,19.82,19.84
06/09/2010,900,19.85,19.89,19.83,19.86
06/09/2010,1000,19.85,19.86,19.76,19.78
06/09/2010,1100,19.77,19.84,19.75,19.82
06/09/2010,1200,19.81,19.84,19.80,19.83
06/09/2010,1300,19.82,19.85,19.81,19.82
06/09/2010,1400,19.82,19.89,19.81,19.86
06/09/2010,1500,19.86,19.89,19.79,19.85
06/09/2010,1600,19.85,19.92,19.81,19.87
06/09/2010,1700,19.87,19.90,19.80,19.83
06/09/2010,1800,19.83,19.83,19.64,19.73
06/09/2010,1900,19.72,19.78,19.72,19.78
06/09/2010,2000,19.77,19.78,19.72,19.73
06/09/2010,2100,19.73,19.74,19.68,19.73
06/09/2010,2200,19.73,19.73,19.65,19.67
06/09/2010,2300,19.67,19.71,19.65,19.69
06/10/2010,100,19.68,19.75,19.66,19.69
06/10/2010,200,19.68,19.72,19.68,19.70
06/10/2010,300,19.69,19.71,19.61,19.63
06/10/2010,400,19.63,19.67,19.62,19.67
06/10/2010,500,19.67,19.69,19.66,19.68
06/10/2010,600,19.68,19.72,19.64,19.69
06/10/2010,700,19.70,19.75,19.69,19.71
06/10/2010,800,19.72,19.72,19.64,19.70
06/10/2010,900,19.70,19.70,19.66,19.68
06/10/2010,1000,19.68,19.69,19.59,19.62
06/10/2010,1100,19.61,19.63,19.45,19.49
06/10/2010,1200,19.49,19.57,19.48,19.53
06/10/2010,1300,19.53,19.60,19.52,19.55
06/10/2010,1400,19.55,19.63,19.51,19.60
06/10/2010,1500,19.60,19.64,19.55,19.57
06/10/2010,1600,19.57,19.79,19.52,19.75
06/10/2010,1700,19.75,19.87,19.74,19.78
06/10/2010,1800,19.78,19.97,19.76,19.96
06/10/2010,1900,19.96,19.99,19.88,19.89
06/10/2010,2000,19.89,19.91,19.80,19.81
06/10/2010,2100,19.82,19.89,19.81,19.85
06/10/2010,2200,19.86,19.86,19.71,19.79
06/10/2010,2300,19.79,19.82,19.76,19.78
06/11/2010,100,19.80,19.89,19.79,19.85
06/11/2010,200,19.86,19.87,19.80,19.82
06/11/2010,300,19.82,19.85,19.82,19.83
06/11/2010,400,19.84,19.86,19.82,19.86
06/11/2010,500,19.86,19.86,19.82,19.82
06/11/2010,600,19.82,19.85,19.82,19.85
06/11/2010,700,19.84,19.85,19.78,19.80
06/11/2010,800,19.81,19.85,19.75,19.84
06/11/2010,900,19.84,19.91,19.84,19.91
06/11/2010,1000,19.89,19.93,19.83,19.84
06/11/2010,1100,19.84,19.87,19.84,19.85
06/11/2010,1200,19.85,19.89,19.85,19.86
06/11/2010,1300,19.87,19.88,19.84,19.85
06/11/2010,1400,19.85,19.92,19.85,19.91
06/11/2010,1500,19.92,20.08,19.92,19.99
06/11/2010,1600,19.99,20.00,19.62,19.72
06/11/2010,1700,19.71,19.81,19.68,19.78
06/11/2010,1800,19.77,19.80,19.76,19.79
06/11/2010,1900,19.80,19.90,19.80,19.84
06/11/2010,2000,19.84,19.85,19.76,19.81
06/11/2010,2100,19.81,19.88,19.78,19.79
06/11/2010,2200,19.78,19.81,19.76,19.76
06/11/2010,2300,19.76,19.80,19.75,19.79
06/14/2010,100,19.80,19.87,19.80,19.85
06/14/2010,200,19.85,19.89,19.85,19.88
06/14/2010,300,19.88,19.92,19.86,19.91
06/14/2010,400,19.91,19.92,19.87,19.88
06/14/2010,500,19.87,19.88,19.87,19.88
06/14/2010,600,19.87,19.88,19.86,19.86
06/14/2010,700,19.87,19.94,19.87,19.93
06/14/2010,800,19.93,19.94,19.92,19.92
06/14/2010,900,19.93,20.03,19.92,20.01
06/14/2010,1000,20.01,20.08,19.98,19.99
06/14/2010,1100,19.99,20.00,19.96,19.98
06/14/2010,1200,20.00,20.01,19.97,19.99
06/14/2010,1300,19.99,20.02,19.93,19.96
06/14/2010,1400,19.96,19.99,19.94,19.97
06/14/2010,1500,19.96,20.03,19.90,20.01
06/14/2010,1600,20.01,20.12,19.97,20.03
06/14/2010,1700,20.02,20.06,19.95,20.03
06/14/2010,1800,20.03,20.04,19.91,19.97
06/14/2010,1900,19.96,20.00,19.92,19.96
06/14/2010,2000,19.96,19.98,19.85,19.87
06/14/2010,2100,19.88,19.88,19.77,19.83
06/14/2010,2200,19.83,19.87,19.78,19.78
06/14/2010,2300,19.79,19.79,19.76,19.76
06/15/2010,100,19.78,19.82,19.77,19.80
06/15/2010,200,19.80,19.83,19.79,19.81
06/15/2010,300,19.81,19.87,19.81,19.83
06/15/2010,400,19.83,19.84,19.82,19.82
06/15/2010,500,19.82,19.83,19.80,19.83
06/15/2010,600,19.82,19.84,19.82,19.83
06/15/2010,700,19.82,19.87,19.82,19.87
06/15/2010,800,19.86,19.86,19.82,19.84
06/15/2010,900,19.84,19.87,19.83,19.85
06/15/2010,1000,19.85,19.90,19.84,19.86
06/15/2010,1100,19.87,19.89,19.85,19.89
06/15/2010,1200,19.88,20.01,19.87,19.98
06/15/2010,1300,19.98,20.00,19.95,19.97
06/15/2010,1400,19.97,19.98,19.92,19.97
06/15/2010,1500,19.97,20.03,19.93,19.97
06/15/2010,1600,19.98,20.01,19.87,19.92
06/15/2010,1700,19.92,19.99,19.91,19.96
06/15/2010,1800,19.97,20.12,19.93,20.10
06/15/2010,1900,20.11,20.23,20.08,20.16
06/15/2010,2000,20.16,20.17,20.10,20.14
06/15/2010,2100,20.14,20.14,20.11,20.13
06/15/2010,2200,20.13,20.17,20.12,20.12
06/15/2010,2300,20.13,20.14,20.10,20.10
06/16/2010,100,20.13,20.17,20.10,20.12
06/16/2010,200,20.12,20.12,20.08,20.09
06/16/2010,300,20.09,20.11,20.09,20.11
06/16/2010,400,20.12,20.17,20.10,20.17
06/16/2010,500,20.17,20.17,20.14,20.16
06/16/2010,600,20.15,20.15,20.13,20.15
06/16/2010,700,20.14,20.16,20.14,20.16
06/16/2010,800,20.16,20.18,20.15,20.18
06/16/2010,900,20.18,20.21,20.16,20.19
06/16/2010,1000,20.19,20.19,20.10,20.13
06/16/2010,1100,20.14,20.20,20.12,20.16
06/16/2010,1200,20.16,20.16,20.13,20.14
06/16/2010,1300,20.15,20.15,20.05,20.06
06/16/2010,1400,20.06,20.10,20.03,20.09
06/16/2010,1500,20.10,20.15,20.04,20.04
06/16/2010,1600,20.03,20.11,19.98,20.10
06/16/2010,1700,20.10,20.10,19.93,20.02
06/16/2010,1800,20.01,20.06,20.00,20.03
06/16/2010,1900,20.03,20.04,19.95,19.98
06/16/2010,2000,19.98,20.00,19.95,19.99
06/16/2010,2100,19.99,20.04,19.97,20.01
06/16/2010,2200,20.01,20.02,19.97,20.01
06/16/2010,2300,20.00,20.04,19.99,20.01
06/17/2010,100,20.00,20.04,19.96,19.98
06/17/2010,200,19.98,20.01,19.96,20.01
06/17/2010,300,20.02,20.04,20.01,20.02
06/17/2010,400,20.02,20.02,19.92,19.93
06/17/2010,500,19.93,19.98,19.92,19.96
06/17/2010,600,19.95,19.99,19.92,19.98
06/17/2010,700,19.98,19.99,19.95,19.99
06/17/2010,800,19.99,20.00,19.97,19.98
06/17/2010,900,19.99,20.00,19.98,19.99
06/17/2010,1000,19.99,19.99,19.86,19.88
06/17/2010,1100,19.89,19.96,19.88,19.93
06/17/2010,1200,19.93,20.02,19.93,20.01
06/17/2010,1300,20.01,20.06,19.99,20.05
06/17/2010,1400,20.05,20.07,20.01,20.01
06/17/2010,1500,20.02,20.34,20.01,20.28
06/17/2010,1600,20.29,20.43,20.28,20.38
06/17/2010,1700,20.38,20.41,20.26,20.27
06/17/2010,1800,20.27,20.34,20.25,20.31
06/17/2010,1900,20.31,20.41,20.27,20.32
06/17/2010,2000,20.32,20.33,20.28,20.32
06/17/2010,2100,20.32,20.32,20.23,20.25
06/17/2010,2200,20.25,20.28,20.24,20.26
06/17/2010,2300,20.26,20.29,20.25,20.26
06/18/2010,100,20.29,20.36,20.23,20.31
06/18/2010,200,20.31,20.32,20.27,20.30
06/18/2010,300,20.30,20.33,20.27,20.28
06/18/2010,400,20.28,20.29,20.26,20.28
06/18/2010,500,20.28,20.29,20.25,20.28
06/18/2010,600,20.29,20.31,20.28,20.30
06/18/2010,700,20.31,20.33,20.26,20.31
06/18/2010,800,20.31,20.32,20.28,20.29
06/18/2010,900,20.29,20.33,20.29,20.31
06/18/2010,1000,20.31,20.32,20.28,20.29
06/18/2010,1100,20.30,20.31,20.29,20.30
06/18/2010,1200,20.30,20.30,20.26,20.27
06/18/2010,1300,20.27,20.32,20.25,20.32
06/18/2010,1400,20.32,20.50,20.27,20.46
06/18/2010,1500,20.47,20.68,20.44,20.65
06/18/2010,1600,20.65,20.68,20.59,20.60
06/18/2010,1700,20.60,20.69,20.58,20.66
06/18/2010,1800,20.67,20.82,20.64,20.80
06/18/2010,1900,20.81,20.82,20.72,20.73
06/18/2010,2000,20.73,20.77,20.68,20.69
06/18/2010,2100,20.69,20.73,20.69,20.70
06/18/2010,2200,20.71,20.73,20.70,20.70
06/18/2010,2300,20.70,20.75,20.70,20.72
06/21/2010,100,20.75,20.80,20.72,20.78
06/21/2010,200,20.79,20.79,20.73,20.76
06/21/2010,300,20.77,20.80,20.75,20.77
06/21/2010,400,20.79,20.79,20.72,20.73
06/21/2010,500,20.72,20.76,20.69,20.71
06/21/2010,600,20.71,20.78,20.70,20.78
06/21/2010,700,20.78,20.85,20.77,20.83
06/21/2010,800,20.83,20.95,20.83,20.91
06/21/2010,900,20.92,20.94,20.90,20.92
06/21/2010,1000,20.93,20.99,20.90,20.98
06/21/2010,1100,20.98,20.99,20.89,20.89
06/21/2010,1200,20.89,20.91,20.86,20.89
06/21/2010,1300,20.89,20.94,20.88,20.92
06/21/2010,1400,20.92,21.01,20.91,20.98
06/21/2010,1500,20.97,20.98,20.81,20.86
06/21/2010,1600,20.86,20.89,20.79,20.81
06/21/2010,1700,20.81,20.85,20.72,20.78
06/21/2010,1800,20.79,20.81,20.73,20.74
06/21/2010,1900,20.75,20.76,20.20,20.33
06/21/2010,2000,20.33,20.40,20.27,20.33
06/21/2010,2100,20.32,20.38,20.20,20.25
06/21/2010,2200,20.25,20.31,20.22,20.25
06/21/2010,2300,20.25,20.28,20.23,20.27
06/22/2010,100,20.26,20.30,20.19,20.25
06/22/2010,200,20.26,20.32,20.26,20.32
06/22/2010,300,20.32,20.38,20.26,20.30
06/22/2010,400,20.31,20.38,20.31,20.36
06/22/2010,500,20.36,20.37,20.32,20.32
06/22/2010,600,20.33,20.39,20.33,20.38
06/22/2010,700,20.38,20.38,20.33,20.34
06/22/2010,800,20.33,20.38,20.32,20.33
06/22/2010,900,20.33,20.36,20.23,20.26
06/22/2010,1000,20.27,20.33,20.27,20.30
06/22/2010,1100,20.31,20.38,20.30,20.37
06/22/2010,1200,20.37,20.39,20.24,20.24
06/22/2010,1300,20.24,20.28,20.22,20.22
06/22/2010,1400,20.24,20.24,20.14,20.17
06/22/2010,1500,20.17,20.37,20.17,20.34
06/22/2010,1600,20.34,20.47,20.32,20.37
06/22/2010,1700,20.38,20.53,20.33,20.50
06/22/2010,1800,20.51,20.53,20.39,20.40
06/22/2010,1900,20.40,20.48,20.40,20.46
06/22/2010,2000,20.46,20.47,20.43,20.44
06/22/2010,2100,20.45,20.47,20.31,20.32
06/22/2010,2200,20.31,20.39,20.28,20.36
06/22/2010,2300,20.35,20.37,20.34,20.37
06/23/2010,100,20.35,20.40,20.31,20.33
06/23/2010,200,20.33,20.39,20.33,20.38
06/23/2010,300,20.36,20.38,20.31,20.31
06/23/2010,400,20.33,20.37,20.31,20.37
06/23/2010,500,20.37,20.39,20.36,20.38
06/23/2010,600,20.37,20.39,20.32,20.34
06/23/2010,700,20.34,20.37,20.31,20.36
06/23/2010,800,20.36,20.38,20.33,20.35
06/23/2010,900,20.35,20.36,20.32,20.35
06/23/2010,1000,20.36,20.42,20.36,20.38
06/23/2010,1100,20.38,20.42,20.36,20.41
06/23/2010,1200,20.41,20.45,20.38,20.44
06/23/2010,1300,20.45,20.51,20.41,20.45
06/23/2010,1400,20.44,20.50,20.44,20.47
06/23/2010,1500,20.47,20.47,20.27,20.30
06/23/2010,1600,20.30,20.32,19.86,19.97
06/23/2010,1700,19.97,20.02,19.86,20.01
06/23/2010,1800,20.01,20.08,19.98,20.02
06/23/2010,1900,20.02,20.07,19.93,20.04
06/23/2010,2000,20.04,20.07,19.98,20.05
06/23/2010,2100,20.05,20.11,20.00,20.02
06/23/2010,2200,20.01,20.09,19.99,20.08
06/23/2010,2300,20.08,20.09,20.04,20.06
06/24/2010,100,20.05,20.14,20.02,20.11
06/24/2010,200,20.11,20.14,20.04,20.07
06/24/2010,300,20.09,20.12,20.06,20.07
06/24/2010,400,20.08,20.13,20.07,20.12
06/24/2010,500,20.12,20.12,20.10,20.11
06/24/2010,600,20.11,20.16,20.11,20.14
06/24/2010,700,20.14,20.15,20.09,20.12
06/24/2010,800,20.12,20.14,20.12,20.12
06/24/2010,900,20.12,20.13,20.07,20.09
06/24/2010,1000,20.09,20.10,19.93,19.99
06/24/2010,1100,20.00,20.02,19.96,19.97
06/24/2010,1200,19.98,19.99,19.91,19.98
06/24/2010,1300,19.99,20.03,19.96,20.00
06/24/2010,1400,20.00,20.00,19.81,19.86
06/24/2010,1500,19.86,19.96,19.72,19.93
06/24/2010,1600,19.93,20.07,19.88,19.97
06/24/2010,1700,19.97,20.18,19.93,20.11
06/24/2010,1800,20.11,20.34,20.07,20.32
06/24/2010,1900,20.33,20.36,20.23,20.29
06/24/2010,2000,20.29,20.33,20.24,20.27
06/24/2010,2100,20.27,20.29,20.20,20.22
06/24/2010,2200,20.22,20.22,20.16,20.16
06/24/2010,2300,20.17,20.24,20.17,20.24
06/25/2010,100,20.22,20.35,20.22,20.24
06/25/2010,200,20.23,20.28,20.23,20.28
06/25/2010,300,20.28,20.29,20.23,20.23
06/25/2010,400,20.24,20.28,20.22,20.28
06/25/2010,500,20.27,20.29,20.26,20.27
06/25/2010,600,20.27,20.27,20.23,20.24
06/25/2010,700,20.23,20.24,20.19,20.20
06/25/2010,800,20.20,20.23,20.20,20.22
06/25/2010,900,20.22,20.24,20.18,20.21
06/25/2010,1000,20.22,20.28,20.21,20.26
06/25/2010,1100,20.26,20.27,20.20,20.21
06/25/2010,1200,20.20,20.22,20.14,20.17
06/25/2010,1300,20.17,20.29,20.16,20.25
06/25/2010,1400,20.25,20.43,20.14,20.39
06/25/2010,1500,20.39,20.40,20.29,20.34
06/25/2010,1600,20.33,20.49,20.33,20.40
06/25/2010,1700,20.40,20.49,20.38,20.44
06/25/2010,1800,20.45,20.65,20.42,20.61
06/25/2010,1900,20.61,20.64,20.59,20.63
06/25/2010,2000,20.63,20.68,20.60,20.62
06/25/2010,2100,20.61,20.63,20.59,20.59
06/25/2010,2200,20.59,20.61,20.58,20.59
06/25/2010,2300,20.58,20.63,20.58,20.62
06/28/2010,100,20.63,20.69,20.60,20.66
06/28/2010,200,20.66,20.67,20.62,20.67
06/28/2010,300,20.67,20.73,20.66,20.73
06/28/2010,400,20.71,20.72,20.67,20.68
06/28/2010,500,20.68,20.70,20.67,20.68
06/28/2010,600,20.68,20.69,20.66,20.68
06/28/2010,700,20.68,20.69,20.65,20.68
06/28/2010,800,20.68,20.68,20.66,20.68
06/28/2010,900,20.68,20.68,20.65,20.65
06/28/2010,1000,20.65,20.67,20.62,20.63
06/28/2010,1100,20.63,20.70,20.61,20.68
06/28/2010,1200,20.68,20.69,20.63,20.66
06/28/2010,1300,20.66,20.72,20.62,20.65
06/28/2010,1400,20.65,20.66,20.60,20.62
06/28/2010,1500,20.62,20.64,20.57,20.62
06/28/2010,1600,20.62,20.76,20.58,20.72
06/28/2010,1700,20.73,20.78,20.49,20.57
06/28/2010,1800,20.57,20.65,20.28,20.31
06/28/2010,1900,20.31,20.39,20.23,20.28
06/28/2010,2000,20.28,20.29,20.17,20.28
06/28/2010,2100,20.27,20.35,20.26,20.31
06/28/2010,2200,20.31,20.33,20.28,20.30
06/28/2010,2300,20.30,20.33,20.29,20.30
06/29/2010,100,20.28,20.32,20.28,20.30
06/29/2010,200,20.29,20.29,20.24,20.25
06/29/2010,300,20.28,20.30,20.24,20.25
06/29/2010,400,20.25,20.25,20.20,20.22
06/29/2010,500,20.23,20.23,20.21,20.23
06/29/2010,600,20.23,20.23,20.20,20.22
06/29/2010,700,20.21,20.23,20.19,20.22
06/29/2010,800,20.22,20.22,20.20,20.20
06/29/2010,900,20.20,20.20,20.07,20.14
06/29/2010,1000,20.14,20.16,20.06,20.10
06/29/2010,1100,20.11,20.11,19.97,20.04
06/29/2010,1200,20.05,20.08,20.05,20.08
06/29/2010,1300,20.07,20.14,20.07,20.11
06/29/2010,1400,20.11,20.13,20.05,20.09
06/29/2010,1500,20.11,20.21,20.03,20.18
06/29/2010,1600,20.19,20.22,19.95,20.03
06/29/2010,1700,20.03,20.06,19.92,20.06
06/29/2010,1800,20.06,20.08,20.00,20.08
06/29/2010,1900,20.07,20.19,20.07,20.13
06/29/2010,2000,20.13,20.15,20.10,20.12
06/29/2010,2100,20.15,20.15,20.06,20.06
06/29/2010,2200,20.08,20.08,20.00,20.03
06/29/2010,2300,20.03,20.05,20.01,20.03
06/30/2010,100,20.03,20.04,20.03,20.03
06/30/2010,200,20.03,20.08,19.98,20.01
06/30/2010,300,20.02,20.06,19.99,20.05
06/30/2010,400,20.06,20.06,20.03,20.05
06/30/2010,500,20.04,20.06,20.04,20.06
06/30/2010,600,20.06,20.10,20.05,20.09
06/30/2010,700,20.09,20.12,20.09,20.10
06/30/2010,800,20.11,20.11,20.08,20.11
06/30/2010,900,20.10,20.12,20.09,20.11
06/30/2010,1000,20.12,20.19,20.09,20.18
06/30/2010,1100,20.17,20.20,20.13,20.13
06/30/2010,1200,20.13,20.32,20.12,20.28
06/30/2010,1300,20.28,20.31,20.23,20.24
06/30/2010,1400,20.24,20.28,20.18,20.22
06/30/2010,1500,20.22,20.24,20.06,20.13
06/30/2010,1600,20.12,20.18,19.99,20.13
06/30/2010,1700,20.13,20.23,20.01,20.02
06/30/2010,1800,20.02,20.18,20.01,20.13
06/30/2010,1900,20.12,20.14,20.05,20.07
06/30/2010,2000,20.07,20.23,20.06,20.16
06/30/2010,2100,20.16,20.18,20.13,20.16
06/30/2010,2200,20.16,20.16,20.11,20.13
06/30/2010,2300,20.13,20.16,20.11,20.14
07/01/2010,100,20.15,20.17,20.13,20.15
07/01/2010,200,20.15,20.16,20.11,20.14
07/01/2010,300,20.14,20.15,20.10,20.11
07/01/2010,400,20.11,20.13,20.09,20.10
07/01/2010,500,20.09,20.11,20.06,20.07
07/01/2010,600,20.06,20.08,20.03,20.06
07/01/2010,700,20.06,20.08,20.04,20.07
07/01/2010,800,20.07,20.10,20.06,20.08
07/01/2010,900,20.07,20.07,19.97,20.00
07/01/2010,1000,20.01,20.07,20.01,20.07
07/01/2010,1100,20.07,20.09,20.06,20.06
07/01/2010,1200,20.06,20.08,20.02,20.07
07/01/2010,1300,20.07,20.19,20.06,20.14
07/01/2010,1400,20.14,20.17,20.02,20.04
07/01/2010,1500,20.04,20.07,19.94,20.00
07/01/2010,1600,20.00,20.03,19.87,19.94
07/01/2010,1700,19.94,19.94,19.52,19.62
07/01/2010,1800,19.61,19.62,19.43,19.48
07/01/2010,1900,19.48,19.49,19.26,19.34
07/01/2010,2000,19.33,19.42,19.25,19.35
07/01/2010,2100,19.35,19.40,19.24,19.25
07/01/2010,2200,19.25,19.39,19.24,19.32
07/01/2010,2300,19.32,19.37,19.28,19.30
07/02/2010,100,19.32,19.42,19.27,19.41
07/02/2010,200,19.41,19.42,19.35,19.37
07/02/2010,300,19.36,19.46,19.36,19.44
07/02/2010,400,19.44,19.47,19.40,19.47
07/02/2010,500,19.47,19.48,19.45,19.46
07/02/2010,600,19.46,19.46,19.41,19.42
07/02/2010,700,19.42,19.43,19.37,19.41
07/02/2010,800,19.41,19.45,19.39,19.43
07/02/2010,900,19.42,19.49,19.42,19.48
07/02/2010,1000,19.47,19.58,19.47,19.56
07/02/2010,1100,19.56,19.62,19.52,19.58
07/02/2010,1200,19.58,19.59,19.54,19.57
07/02/2010,1300,19.56,19.58,19.47,19.47
07/02/2010,1400,19.47,19.50,19.40,19.45
07/02/2010,1500,19.44,19.45,19.22,19.30
07/02/2010,1600,19.29,19.45,19.22,19.27
07/02/2010,1700,19.26,19.34,19.14,19.20
07/02/2010,1800,19.21,19.30,19.20,19.30
07/02/2010,1900,19.29,19.35,19.27,19.27
07/02/2010,2000,19.27,19.29,19.21,19.28
07/02/2010,2100,19.29,19.31,19.23,19.29
07/02/2010,2200,19.29,19.39,19.29,19.34
07/02/2010,2300,19.34,19.40,19.34,19.39
07/05/2010,100,19.37,19.37,19.34,19.36
07/05/2010,200,19.35,19.38,19.32,19.38
07/05/2010,300,19.36,19.38,19.33,19.36
07/05/2010,400,19.36,19.42,19.34,19.40
07/05/2010,500,19.40,19.42,19.39,19.40
07/05/2010,600,19.40,19.42,19.40,19.41
07/05/2010,700,19.41,19.43,19.38,19.40
07/05/2010,800,19.40,19.41,19.39,19.41
07/05/2010,900,19.40,19.42,19.37,19.40
07/05/2010,1000,19.39,19.42,19.35,19.37
07/05/2010,1100,19.37,19.40,19.36,19.38
07/05/2010,1200,19.39,19.41,19.34,19.36
07/05/2010,1300,19.36,19.37,19.33,19.34
07/05/2010,1400,19.33,19.36,19.32,19.35
07/05/2010,1500,19.34,19.34,19.29,19.31
07/05/2010,1600,19.30,19.31,19.26,19.29
07/05/2010,1700,19.29,19.31,19.28,19.29
07/05/2010,1800,19.29,19.30,19.26,19.30
07/05/2010,1900,19.29,19.33,19.29,19.33
07/05/2010,2000,19.33,19.33,19.33,19.33
07/06/2010,100,19.28,19.35,19.28,19.33
07/06/2010,200,19.33,19.33,19.24,19.31
07/06/2010,300,19.31,19.34,19.21,19.24
07/06/2010,400,19.24,19.26,19.17,19.25
07/06/2010,500,19.24,19.28,19.23,19.25
07/06/2010,600,19.23,19.29,19.23,19.29
07/06/2010,700,19.27,19.35,19.27,19.35
07/06/2010,800,19.34,19.38,19.32,19.33
07/06/2010,900,19.32,19.38,19.32,19.37
07/06/2010,1000,19.37,19.40,19.32,19.38
07/06/2010,1100,19.38,19.47,19.38,19.44
07/06/2010,1200,19.44,19.45,19.40,19.41
07/06/2010,1300,19.41,19.41,19.37,19.38
07/06/2010,1400,19.38,19.38,19.32,19.33
07/06/2010,1500,19.33,19.36,19.25,19.29
07/06/2010,1600,19.29,19.39,19.12,19.17
07/06/2010,1700,19.18,19.30,19.15,19.26
07/06/2010,1800,19.26,19.49,19.22,19.44
07/06/2010,1900,19.44,19.54,19.38,19.39
07/06/2010,2000,19.39,19.44,19.30,19.31
07/06/2010,2100,19.31,19.35,19.28,19.31
07/06/2010,2200,19.30,19.32,19.23,19.32
07/06/2010,2300,19.32,19.36,19.31,19.34
07/07/2010,100,19.33,19.36,19.32,19.35
07/07/2010,200,19.34,19.35,19.31,19.34
07/07/2010,300,19.33,19.36,19.31,19.35
07/07/2010,400,19.35,19.35,19.31,19.33
07/07/2010,500,19.33,19.33,19.30,19.33
07/07/2010,600,19.32,19.34,19.31,19.34
07/07/2010,700,19.34,19.34,19.23,19.24
07/07/2010,800,19.24,19.29,19.23,19.23
07/07/2010,900,19.24,19.27,19.20,19.22
07/07/2010,1000,19.21,19.24,19.17,19.20
07/07/2010,1100,19.19,19.22,19.15,19.17
07/07/2010,1200,19.17,19.18,19.07,19.16
07/07/2010,1300,19.16,19.23,19.14,19.16
07/07/2010,1400,19.17,19.23,19.14,19.14
07/07/2010,1500,19.14,19.30,19.12,19.26
07/07/2010,1600,19.26,19.35,19.25,19.31
07/07/2010,1700,19.32,19.48,19.27,19.42
07/07/2010,1800,19.42,19.46,19.34,19.37
07/07/2010,1900,19.37,19.57,19.36,19.56
07/07/2010,2000,19.56,19.59,19.48,19.56
07/07/2010,2100,19.57,19.60,19.54,19.59
07/07/2010,2200,19.59,19.61,19.52,19.54
07/07/2010,2300,19.54,19.58,19.54,19.56
07/08/2010,100,19.57,19.58,19.53,19.56
07/08/2010,200,19.56,19.61,19.54,19.61
07/08/2010,300,19.61,19.70,19.61,19.65
07/08/2010,400,19.64,19.67,19.64,19.65
07/08/2010,500,19.65,19.69,19.65,19.66
07/08/2010,600,19.65,19.66,19.63,19.63
07/08/2010,700,19.63,19.64,19.59,19.60
07/08/2010,800,19.60,19.61,19.54,19.57
07/08/2010,900,19.58,19.65,19.57,19.61
07/08/2010,1000,19.61,19.63,19.55,19.59
07/08/2010,1100,19.59,19.59,19.51,19.55
07/08/2010,1200,19.54,19.55,19.50,19.52
07/08/2010,1300,19.52,19.52,19.47,19.49
07/08/2010,1400,19.49,19.56,19.49,19.54
07/08/2010,1500,19.53,19.60,19.44,19.52
07/08/2010,1600,19.51,19.58,19.28,19.34
07/08/2010,1700,19.34,19.40,19.23,19.28
07/08/2010,1800,19.29,19.34,19.26,19.31
07/08/2010,1900,19.31,19.44,19.30,19.34
07/08/2010,2000,19.33,19.42,19.33,19.39
07/08/2010,2100,19.38,19.48,19.33,19.46
07/08/2010,2200,19.46,19.50,19.41,19.49
07/08/2010,2300,19.48,19.50,19.47,19.48
07/09/2010,100,19.46,19.57,19.38,19.44
07/09/2010,200,19.44,19.47,19.42,19.42
07/09/2010,300,19.41,19.46,19.41,19.45
07/09/2010,400,19.45,19.46,19.43,19.46
07/09/2010,500,19.45,19.46,19.44,19.45
07/09/2010,600,19.45,19.47,19.45,19.45
07/09/2010,700,19.45,19.46,19.41,19.42
07/09/2010,800,19.40,19.44,19.40,19.43
07/09/2010,900,19.42,19.44,19.41,19.41
07/09/2010,1000,19.42,19.47,19.38,19.39
07/09/2010,1100,19.39,19.42,19.37,19.37
07/09/2010,1200,19.38,19.40,19.33,19.39
07/09/2010,1300,19.39,19.42,19.36,19.37
07/09/2010,1400,19.38,19.50,19.37,19.45
07/09/2010,1500,19.46,19.58,19.43,19.49
07/09/2010,1600,19.50,19.64,19.50,19.59
07/09/2010,1700,19.59,19.74,19.58,19.66
07/09/2010,1800,19.66,19.70,19.61,19.67
07/09/2010,1900,19.67,19.67,19.59,19.62
07/09/2010,2000,19.62,19.63,19.56,19.61
07/09/2010,2100,19.61,19.63,19.59,19.63
07/09/2010,2200,19.63,19.63,19.60,19.63
07/09/2010,2300,19.63,19.66,19.61,19.64
07/12/2010,100,19.61,19.66,19.58,19.59
07/12/2010,200,19.59,19.63,19.57,19.62
07/12/2010,300,19.60,19.62,19.57,19.58
07/12/2010,400,19.58,19.66,19.58,19.64
07/12/2010,500,19.64,19.64,19.60,19.61
07/12/2010,600,19.62,19.62,19.61,19.62
07/12/2010,700,19.62,19.64,19.59,19.59
07/12/2010,800,19.60,19.61,19.59,19.60
07/12/2010,900,19.60,19.61,19.55,19.57
07/12/2010,1000,19.57,19.58,19.48,19.52
07/12/2010,1100,19.51,19.54,19.47,19.49
07/12/2010,1200,19.48,19.52,19.41,19.48
07/12/2010,1300,19.48,19.53,19.43,19.52
07/12/2010,1400,19.52,19.58,19.47,19.50
07/12/2010,1500,19.50,19.57,19.44,19.56
07/12/2010,1600,19.56,19.60,19.48,19.58
07/12/2010,1700,19.58,19.59,19.35,19.38
07/12/2010,1800,19.38,19.42,19.28,19.40
07/12/2010,1900,19.40,19.52,19.37,19.40
07/12/2010,2000,19.40,19.50,19.39,19.46
07/12/2010,2100,19.46,19.47,19.43,19.44
07/12/2010,2200,19.45,19.48,19.44,19.48
07/12/2010,2300,19.48,19.52,19.45,19.45
07/13/2010,100,19.44,19.49,19.38,19.42
07/13/2010,200,19.42,19.48,19.40,19.41
07/13/2010,300,19.41,19.45,19.41,19.45
07/13/2010,400,19.45,19.48,19.45,19.47
07/13/2010,500,19.46,19.46,19.43,19.43
07/13/2010,600,19.43,19.44,19.42,19.43
07/13/2010,700,19.42,19.43,19.42,19.42
07/13/2010,800,19.42,19.44,19.42,19.44
07/13/2010,900,19.43,19.43,19.37,19.40
07/13/2010,1000,19.41,19.49,19.39,19.45
07/13/2010,1100,19.45,19.48,19.44,19.45
07/13/2010,1200,19.44,19.52,19.43,19.51
07/13/2010,1300,19.52,19.55,19.50,19.51
07/13/2010,1400,19.52,19.64,19.49,19.60
07/13/2010,1500,19.60,19.86,19.58,19.81
07/13/2010,1600,19.82,19.84,19.75,19.79
07/13/2010,1700,19.79,19.82,19.74,19.78
07/13/2010,1800,19.78,19.85,19.77,19.80
07/13/2010,1900,19.80,19.83,19.79,19.81
07/13/2010,2000,19.80,19.81,19.73,19.76
07/13/2010,2100,19.76,19.78,19.75,19.78
07/13/2010,2200,19.78,19.79,19.72,19.72
07/13/2010,2300,19.72,19.78,19.72,19.76
07/14/2010,100,19.78,19.85,19.70,19.77
07/14/2010,200,19.77,19.78,19.76,19.77
07/14/2010,300,19.77,19.79,19.77,19.78
07/14/2010,400,19.77,19.79,19.77,19.77
07/14/2010,500,19.77,19.78,19.76,19.77
07/14/2010,600,19.77,19.77,19.75,19.76
07/14/2010,700,19.76,19.76,19.72,19.72
07/14/2010,800,19.72,19.77,19.72,19.77
07/14/2010,900,19.77,19.80,19.71,19.79
07/14/2010,1000,19.79,19.80,19.75,19.79
07/14/2010,1100,19.78,19.82,19.75,19.77
07/14/2010,1200,19.76,19.78,19.74,19.78
07/14/2010,1300,19.78,19.81,19.76,19.79
07/14/2010,1400,19.79,19.80,19.67,19.70
07/14/2010,1500,19.70,19.72,19.62,19.68
07/14/2010,1600,19.68,19.77,19.66,19.70
07/14/2010,1700,19.70,19.75,19.65,19.74
07/14/2010,1800,19.74,19.99,19.73,19.88
07/14/2010,1900,19.88,19.90,19.72,19.75
07/14/2010,2000,19.75,19.82,19.73,19.80
07/14/2010,2100,19.80,19.85,19.75,19.84
07/14/2010,2200,19.85,19.88,19.84,19.85
07/14/2010,2300,19.85,19.86,19.81,19.81
07/15/2010,100,19.82,19.84,19.73,19.81
07/15/2010,200,19.81,19.85,19.80,19.83
07/15/2010,300,19.84,19.84,19.81,19.82
07/15/2010,400,19.82,19.89,19.82,19.85
07/15/2010,500,19.86,19.91,19.85,19.87
07/15/2010,600,19.86,19.87,19.85,19.86
07/15/2010,700,19.86,19.87,19.84,19.85
07/15/2010,800,19.84,19.86,19.83,19.85
07/15/2010,900,19.84,19.85,19.78,19.79
07/15/2010,1000,19.80,19.84,19.79,19.84
07/15/2010,1100,19.84,19.92,19.82,19.90
07/15/2010,1200,19.89,19.91,19.83,19.87
07/15/2010,1300,19.86,19.96,19.86,19.90
07/15/2010,1400,19.89,19.94,19.86,19.89
07/15/2010,1500,19.89,20.04,19.84,19.96
07/15/2010,1600,19.96,20.00,19.80,19.87
07/15/2010,1700,19.86,19.86,19.67,19.79
07/15/2010,1800,19.79,19.91,19.75,19.85
07/15/2010,1900,19.85,19.87,19.79,19.84
07/15/2010,2000,19.83,19.89,19.77,19.83
07/15/2010,2100,19.83,19.87,19.81,19.83
07/15/2010,2200,19.84,19.85,19.82,19.84
07/15/2010,2300,19.83,19.86,19.83,19.86
07/16/2010,100,19.86,19.89,19.75,19.85
07/16/2010,200,19.84,19.86,19.83,19.86
07/16/2010,300,19.86,19.87,19.84,19.86
07/16/2010,400,19.87,19.87,19.82,19.83
07/16/2010,500,19.82,19.84,19.82,19.83
07/16/2010,600,19.83,19.83,19.71,19.77
07/16/2010,700,19.77,19.80,19.74,19.79
07/16/2010,800,19.79,19.82,19.76,19.78
07/16/2010,900,19.78,19.80,19.75,19.75
07/16/2010,1000,19.75,19.83,19.75,19.82
07/16/2010,1100,19.82,19.83,19.74,19.79
07/16/2010,1200,19.79,19.81,19.77,19.80
07/16/2010,1300,19.80,19.83,19.78,19.78
07/16/2010,1400,19.78,19.80,19.72,19.77
07/16/2010,1500,19.76,19.81,19.41,19.42
07/16/2010,1600,19.42,19.45,19.23,19.30
07/16/2010,1700,19.29,19.36,19.27,19.34
07/16/2010,1800,19.35,19.35,19.27,19.28
07/16/2010,1900,19.28,19.38,19.28,19.32
07/16/2010,2000,19.31,19.35,19.28,19.35
07/16/2010,2100,19.35,19.39,19.34,19.37
07/16/2010,2200,19.36,19.38,19.32,19.38
07/16/2010,2300,19.38,19.39,19.34,19.37
07/19/2010,100,19.34,19.37,19.30,19.36
07/19/2010,200,19.35,19.38,19.31,19.33
07/19/2010,300,19.34,19.37,19.32,19.34
07/19/2010,400,19.35,19.39,19.34,19.37
07/19/2010,500,19.36,19.38,19.36,19.37
07/19/2010,600,19.36,19.37,19.33,19.33
07/19/2010,700,19.32,19.36,19.32,19.35
07/19/2010,800,19.35,19.35,19.34,19.35
07/19/2010,900,19.35,19.35,19.29,19.29
07/19/2010,1000,19.30,19.35,19.29,19.34
07/19/2010,1100,19.35,19.42,19.33,19.38
07/19/2010,1200,19.38,19.38,19.30,19.33
07/19/2010,1300,19.34,19.34,19.29,19.31
07/19/2010,1400,19.30,19.32,19.25,19.26
07/19/2010,1500,19.26,19.30,19.17,19.20
07/19/2010,1600,19.19,19.28,19.14,19.17
07/19/2010,1700,19.17,19.22,18.94,19.02
07/19/2010,1800,19.02,19.15,19.02,19.10
07/19/2010,1900,19.10,19.16,19.02,19.13
07/19/2010,2000,19.13,19.15,19.03,19.10
07/19/2010,2100,19.10,19.13,19.06,19.06
07/19/2010,2200,19.07,19.13,19.05,19.13
07/19/2010,2300,19.13,19.14,19.09,19.09
07/20/2010,100,19.12,19.15,19.08,19.08
07/20/2010,200,19.09,19.14,19.08,19.10
07/20/2010,300,19.10,19.13,19.09,19.11
07/20/2010,400,19.12,19.13,19.10,19.13
07/20/2010,500,19.13,19.16,19.12,19.16
07/20/2010,600,19.15,19.19,19.14,19.17
07/20/2010,700,19.18,19.19,19.16,19.18
07/20/2010,800,19.18,19.18,19.16,19.17
07/20/2010,900,19.18,19.25,19.18,19.20
07/20/2010,1000,19.21,19.21,19.17,19.19
07/20/2010,1100,19.18,19.18,19.16,19.18
07/20/2010,1200,19.17,19.17,19.05,19.06
07/20/2010,1300,19.06,19.08,19.00,19.06
07/20/2010,1400,19.06,19.07,18.95,19.00
07/20/2010,1500,19.01,19.10,18.95,19.07
07/20/2010,1600,19.07,19.14,19.05,19.10
07/20/2010,1700,19.10,19.24,19.05,19.20
07/20/2010,1800,19.19,19.28,19.15,19.18
07/20/2010,1900,19.18,19.22,19.16,19.18
07/20/2010,2000,19.18,19.24,19.17,19.23
07/20/2010,2100,19.23,19.24,19.19,19.20
07/20/2010,2200,19.20,19.23,19.20,19.21
07/20/2010,2300,19.21,19.23,19.19,19.20
07/21/2010,100,19.19,19.22,19.19,19.20
07/21/2010,200,19.20,19.30,19.20,19.29
07/21/2010,300,19.29,19.30,19.25,19.26
07/21/2010,400,19.26,19.26,19.24,19.24
07/21/2010,500,19.25,19.25,19.24,19.24
07/21/2010,600,19.24,19.25,19.20,19.20
07/21/2010,700,19.20,19.20,19.15,19.17
07/21/2010,800,19.17,19.19,19.16,19.18
07/21/2010,900,19.18,19.20,19.17,19.19
07/21/2010,1000,19.19,19.24,19.19,19.20
07/21/2010,1100,19.20,19.23,19.15,19.21
07/21/2010,1200,19.20,19.30,19.20,19.25
07/21/2010,1300,19.25,19.36,19.24,19.34
07/21/2010,1400,19.34,19.38,19.33,19.34
07/21/2010,1500,19.33,19.39,19.27,19.34
07/21/2010,1600,19.34,19.40,19.26,19.30
07/21/2010,1700,19.30,19.35,19.27,19.30
07/21/2010,1800,19.30,19.34,19.24,19.34
07/21/2010,1900,19.34,19.37,19.30,19.31
07/21/2010,2000,19.31,19.33,19.28,19.32
07/21/2010,2100,19.32,19.35,19.08,19.12
07/21/2010,2200,19.12,19.19,19.12,19.17
07/21/2010,2300,19.17,19.18,19.14,19.17
07/22/2010,100,19.16,19.17,19.14,19.15
07/22/2010,200,19.14,19.16,19.14,19.16
07/22/2010,300,19.16,19.19,19.15,19.18
07/22/2010,400,19.18,19.19,19.17,19.18
07/22/2010,500,19.18,19.19,19.15,19.16
07/22/2010,600,19.16,19.17,19.14,19.16
07/22/2010,700,19.16,19.20,19.15,19.20
07/22/2010,800,19.20,19.21,19.14,19.17
07/22/2010,900,19.17,19.18,19.14,19.18
07/22/2010,1000,19.19,19.25,19.19,19.24
07/22/2010,1100,19.24,19.30,19.21,19.29
07/22/2010,1200,19.29,19.32,19.26,19.29
07/22/2010,1300,19.30,19.35,19.28,19.32
07/22/2010,1400,19.33,19.33,19.28,19.29
07/22/2010,1500,19.29,19.32,19.20,19.26
07/22/2010,1600,19.26,19.70,19.25,19.68
07/22/2010,1700,19.68,19.70,19.62,19.65
07/22/2010,1800,19.65,19.66,19.60,19.62
07/22/2010,1900,19.62,19.67,19.60,19.66
07/22/2010,2000,19.66,19.67,19.60,19.62
07/22/2010,2100,19.61,19.66,19.61,19.62
07/22/2010,2200,19.62,19.63,19.58,19.59
07/22/2010,2300,19.59,19.62,19.58,19.60
07/23/2010,100,19.64,19.66,19.62,19.66
07/23/2010,200,19.65,19.65,19.62,19.63
07/23/2010,300,19.63,19.65,19.60,19.62
07/23/2010,400,19.62,19.65,19.61,19.65
07/23/2010,500,19.65,19.67,19.62,19.66
07/23/2010,600,19.66,19.70,19.66,19.67
07/23/2010,700,19.67,19.69,19.65,19.65
07/23/2010,800,19.65,19.68,19.62,19.63
07/23/2010,900,19.63,19.67,19.63,19.67
07/23/2010,1000,19.67,19.75,19.66,19.75
07/23/2010,1100,19.75,19.78,19.70,19.72
07/23/2010,1200,19.71,19.71,19.68,19.69
07/23/2010,1300,19.69,19.70,19.66,19.69
07/23/2010,1400,19.69,19.74,19.63,19.73
07/23/2010,1500,19.73,19.78,19.63,19.65
07/23/2010,1600,19.65,19.75,19.60,19.60
07/23/2010,1700,19.59,19.70,19.56,19.64
07/23/2010,1800,19.64,19.74,19.64,19.70
07/23/2010,1900,19.69,19.75,19.60,19.63
07/23/2010,2000,19.63,19.65,19.59,19.65
07/23/2010,2100,19.65,19.66,19.60,19.62
07/23/2010,2200,19.61,19.63,19.58,19.60
07/23/2010,2300,19.61,19.62,19.60,19.61
07/26/2010,100,19.60,19.67,19.60,19.62
07/26/2010,200,19.63,19.68,19.61,19.67
07/26/2010,300,19.68,19.70,19.63,19.69
07/26/2010,400,19.69,19.71,19.68,19.70
07/26/2010,500,19.70,19.70,19.69,19.69
07/26/2010,600,19.69,19.70,19.67,19.70
07/26/2010,700,19.69,19.72,19.69,19.69
07/26/2010,800,19.69,19.69,19.66,19.67
07/26/2010,900,19.67,19.76,19.67,19.73
07/26/2010,1000,19.73,19.75,19.67,19.69
07/26/2010,1100,19.68,19.70,19.64,19.67
07/26/2010,1200,19.66,19.68,19.63,19.64
07/26/2010,1300,19.64,19.65,19.48,19.56
07/26/2010,1400,19.55,19.59,19.52,19.53
07/26/2010,1500,19.53,19.71,19.51,19.70
07/26/2010,1600,19.70,19.77,19.61,19.67
07/26/2010,1700,19.68,19.72,19.57,19.59
07/26/2010,1800,19.59,19.70,19.55,19.68
07/26/2010,1900,19.69,19.72,19.66,19.69
07/26/2010,2000,19.70,19.71,19.67,19.71
07/26/2010,2100,19.70,19.72,19.67,19.68
07/26/2010,2200,19.68,19.69,19.65,19.67
07/26/2010,2300,19.67,19.68,19.66,19.68
07/27/2010,100,19.67,19.70,19.66,19.67
07/27/2010,200,19.67,19.67,19.65,19.67
07/27/2010,300,19.66,19.70,19.66,19.69
07/27/2010,400,19.69,19.71,19.69,19.69
07/27/2010,500,19.69,19.71,19.69,19.70
07/27/2010,600,19.70,19.70,19.66,19.66
07/27/2010,700,19.66,19.69,19.66,19.69
07/27/2010,800,19.69,19.70,19.68,19.69
07/27/2010,900,19.69,19.70,19.68,19.69
07/27/2010,1000,19.68,19.71,19.68,19.70
07/27/2010,1100,19.70,19.72,19.68,19.70
07/27/2010,1200,19.70,19.70,19.65,19.68
07/27/2010,1300,19.68,19.68,19.66,19.67
07/27/2010,1400,19.67,19.74,19.67,19.73
07/27/2010,1500,19.73,19.74,19.64,19.70
07/27/2010,1600,19.70,19.72,19.37,19.38
07/27/2010,1700,19.38,19.40,19.08,19.19
07/27/2010,1800,19.18,19.19,19.09,19.14
07/27/2010,1900,19.14,19.21,19.10,19.13
07/27/2010,2000,19.13,19.21,19.11,19.18
07/27/2010,2100,19.19,19.20,19.13,19.13
07/27/2010,2200,19.14,19.17,19.13,19.17
07/27/2010,2300,19.17,19.18,19.15,19.16
07/28/2010,100,19.14,19.20,19.13,19.15
07/28/2010,200,19.15,19.17,19.14,19.17
07/28/2010,300,19.17,19.18,19.15,19.16
07/28/2010,400,19.16,19.17,19.11,19.13
07/28/2010,500,19.13,19.17,19.12,19.16
07/28/2010,600,19.15,19.18,19.13,19.18
07/28/2010,700,19.18,19.20,19.16,19.18
07/28/2010,800,19.18,19.20,19.14,19.17
07/28/2010,900,19.17,19.24,19.17,19.24
07/28/2010,1000,19.23,19.24,19.13,19.13
07/28/2010,1100,19.13,19.18,19.12,19.15
07/28/2010,1200,19.16,19.16,19.10,19.12
07/28/2010,1300,19.11,19.14,19.10,19.11
07/28/2010,1400,19.12,19.16,19.11,19.14
07/28/2010,1500,19.13,19.15,18.83,18.88
07/28/2010,1600,18.87,19.05,18.86,18.96
07/28/2010,1700,18.95,19.09,18.92,19.04
07/28/2010,1800,19.05,19.06,18.96,18.98
07/28/2010,1900,18.97,19.03,18.96,19.03
07/28/2010,2000,19.02,19.04,18.93,19.04
07/28/2010,2100,19.05,19.05,18.97,18.99
07/28/2010,2200,19.00,19.03,18.98,19.02
07/28/2010,2300,19.02,19.04,18.99,18.99
07/29/2010,100,19.00,19.03,19.00,19.02
07/29/2010,200,19.02,19.05,19.02,19.03
07/29/2010,300,19.03,19.09,19.03,19.06
07/29/2010,400,19.06,19.13,19.06,19.08
07/29/2010,500,19.09,19.09,19.08,19.09
07/29/2010,600,19.09,19.12,19.09,19.12
07/29/2010,700,19.12,19.12,19.09,19.10
07/29/2010,800,19.10,19.10,19.07,19.10
07/29/2010,900,19.09,19.16,19.09,19.15
07/29/2010,1000,19.13,19.14,19.07,19.08
07/29/2010,1100,19.08,19.13,19.08,19.11
07/29/2010,1200,19.10,19.14,19.10,19.13
07/29/2010,1300,19.12,19.14,19.07,19.07
07/29/2010,1400,19.07,19.15,19.04,19.06
07/29/2010,1500,19.06,19.16,18.98,19.14
07/29/2010,1600,19.14,19.17,19.01,19.10
07/29/2010,1700,19.10,19.20,19.10,19.18
07/29/2010,1800,19.18,19.18,19.04,19.05
07/29/2010,1900,19.05,19.09,19.02,19.08
07/29/2010,2000,19.08,19.14,19.06,19.12
07/29/2010,2100,19.11,19.12,19.08,19.12
07/29/2010,2200,19.11,19.12,19.09,19.11
07/29/2010,2300,19.11,19.13,19.10,19.13
07/30/2010,100,19.14,19.14,19.03,19.06
07/30/2010,200,19.06,19.08,19.03,19.08
07/30/2010,300,19.07,19.08,19.04,19.04
07/30/2010,400,19.07,19.08,19.05,19.05
07/30/2010,500,19.05,19.09,19.04,19.07
07/30/2010,600,19.08,19.11,19.07,19.10
07/30/2010,700,19.11,19.13,19.10,19.11
07/30/2010,800,19.11,19.14,19.10,19.12
07/30/2010,900,19.12,19.16,19.11,19.14
07/30/2010,1000,19.15,19.15,19.08,19.11
07/30/2010,1100,19.11,19.12,19.08,19.12
07/30/2010,1200,19.12,19.15,19.08,19.13
07/30/2010,1300,19.13,19.20,19.12,19.17
07/30/2010,1400,19.17,19.18,19.14,19.16
07/30/2010,1500,19.16,19.49,19.16,19.40
07/30/2010,1600,19.40,19.42,19.26,19.32
07/30/2010,1700,19.32,19.52,19.31,19.48
07/30/2010,1800,19.48,19.51,19.43,19.47
07/30/2010,1900,19.47,19.63,19.47,19.60
07/30/2010,2000,19.61,19.62,19.45,19.46
07/30/2010,2100,19.47,19.55,19.45,19.53
07/30/2010,2200,19.52,19.56,19.48,19.48
07/30/2010,2300,19.48,19.53,19.47,19.50
08/02/2010,100,19.50,19.53,19.48,19.50
08/02/2010,200,19.50,19.52,19.49,19.50
08/02/2010,300,19.50,19.59,19.50,19.56
08/02/2010,400,19.56,19.58,19.56,19.57
08/02/2010,500,19.56,19.70,19.56,19.67
08/02/2010,600,19.67,19.68,19.64,19.66
08/02/2010,700,19.66,19.69,19.64,19.64
08/02/2010,800,19.64,19.68,19.63,19.63
08/02/2010,900,19.63,19.66,19.61,19.61
08/02/2010,1000,19.60,19.68,19.60,19.67
08/02/2010,1100,19.67,19.76,19.65,19.67
08/02/2010,1200,19.67,19.67,19.62,19.63
08/02/2010,1300,19.63,19.65,19.59,19.62
08/02/2010,1400,19.62,19.63,19.58,19.61
08/02/2010,1500,19.62,19.88,19.59,19.85
08/02/2010,1600,19.85,19.99,19.85,19.94
08/02/2010,1700,19.94,20.08,19.94,19.96
08/02/2010,1800,19.96,19.99,19.87,19.88
08/02/2010,1900,19.88,19.89,19.83,19.86
08/02/2010,2000,19.86,19.96,19.86,19.91
08/02/2010,2100,19.91,19.94,19.90,19.91
08/02/2010,2200,19.90,19.92,19.86,19.86
08/02/2010,2300,19.86,19.89,19.86,19.88
08/03/2010,100,19.88,19.89,19.88,19.89
08/03/2010,200,19.88,19.92,19.88,19.91
08/03/2010,300,19.91,19.93,19.89,19.91
08/03/2010,400,19.90,19.91,19.89,19.90
08/03/2010,500,19.90,19.91,19.88,19.88
08/03/2010,600,19.88,19.88,19.86,19.87
08/03/2010,700,19.87,19.88,19.83,19.84
08/03/2010,800,19.84,19.86,19.84,19.85
08/03/2010,900,19.85,19.88,19.85,19.86
08/03/2010,1000,19.87,19.90,19.86,19.89
08/03/2010,1100,19.89,19.90,19.82,19.89
08/03/2010,1200,19.88,19.90,19.82,19.90
08/03/2010,1300,19.90,19.95,19.90,19.94
08/03/2010,1400,19.95,19.95,19.87,19.90
08/03/2010,1500,19.90,20.01,19.86,19.96
08/03/2010,1600,19.96,20.01,19.88,19.98
08/03/2010,1700,19.97,19.98,19.89,19.96
08/03/2010,1800,19.95,20.11,19.95,20.07
08/03/2010,1900,20.07,20.07,20.03,20.04
08/03/2010,2000,20.04,20.04,19.90,19.96
08/03/2010,2100,19.96,19.99,19.94,19.96
08/03/2010,2200,19.96,19.98,19.89,19.91
08/03/2010,2300,19.91,19.92,19.88,19.89
08/04/2010,100,19.90,19.94,19.89,19.94
08/04/2010,200,19.93,20.02,19.92,19.98
08/04/2010,300,19.98,20.00,19.97,19.97
08/04/2010,400,19.96,20.12,19.96,20.09
08/04/2010,500,20.10,20.13,20.07,20.09
08/04/2010,600,20.08,20.09,20.06,20.06
08/04/2010,700,20.06,20.06,20.00,20.04
08/04/2010,800,20.03,20.04,20.00,20.02
08/04/2010,900,20.02,20.07,20.00,20.06
08/04/2010,1000,20.05,20.06,20.01,20.02
08/04/2010,1100,20.03,20.10,20.02,20.05
08/04/2010,1200,20.04,20.09,20.03,20.05
08/04/2010,1300,20.05,20.07,20.03,20.03
08/04/2010,1400,20.04,20.06,20.01,20.05
08/04/2010,1500,20.05,20.17,20.01,20.14
08/04/2010,1600,20.14,20.20,20.12,20.17
08/04/2010,1700,20.18,20.20,19.96,20.05
08/04/2010,1800,20.05,20.13,20.04,20.05
08/04/2010,1900,20.04,20.08,19.96,19.97
08/04/2010,2000,19.96,19.98,19.73,19.81
08/04/2010,2100,19.82,19.83,19.73,19.80
08/04/2010,2200,19.80,19.83,19.78,19.81
08/04/2010,2300,19.81,19.83,19.78,19.78
08/05/2010,100,19.81,19.84,19.81,19.83
08/05/2010,200,19.84,19.85,19.82,19.84
08/05/2010,300,19.83,19.87,19.83,19.85
08/05/2010,400,19.85,19.87,19.84,19.87
08/05/2010,500,19.85,19.85,19.82,19.82
08/05/2010,600,19.82,19.82,19.80,19.80
08/05/2010,700,19.80,19.81,19.76,19.77
08/05/2010,800,19.77,19.81,19.75,19.80
08/05/2010,900,19.80,19.82,19.76,19.81
08/05/2010,1000,19.82,19.88,19.81,19.87
08/05/2010,1100,19.87,19.89,19.85,19.88
08/05/2010,1200,19.88,19.88,19.83,19.86
08/05/2010,1300,19.86,19.89,19.85,19.85
08/05/2010,1400,19.86,19.86,19.79,19.82
08/05/2010,1500,19.82,19.98,19.81,19.89
08/05/2010,1600,19.89,19.90,19.79,19.81
08/05/2010,1700,19.81,19.91,19.69,19.73
08/05/2010,1800,19.73,19.86,19.72,19.83
08/05/2010,1900,19.83,19.89,19.81,19.86
08/05/2010,2000,19.87,19.88,19.79,19.87
08/05/2010,2100,19.87,19.87,19.84,19.85
08/05/2010,2200,19.85,19.86,19.84,19.85
08/05/2010,2300,19.85,19.87,19.84,19.84
08/06/2010,100,19.84,19.86,19.83,19.86
08/06/2010,200,19.86,19.87,19.84,19.84
08/06/2010,300,19.84,19.85,19.79,19.83
08/06/2010,400,19.84,19.86,19.84,19.85
08/06/2010,500,19.86,19.86,19.83,19.84
08/06/2010,600,19.84,19.86,19.84,19.86
08/06/2010,700,19.85,19.87,19.83,19.86
08/06/2010,800,19.86,19.88,19.85,19.87
08/06/2010,900,19.88,19.93,19.87,19.92
08/06/2010,1000,19.93,19.94,19.90,19.93
08/06/2010,1100,19.92,19.93,19.87,19.88
08/06/2010,1200,19.88,19.88,19.82,19.85
08/06/2010,1300,19.85,19.86,19.83,19.85
08/06/2010,1400,19.85,19.86,19.82,19.83
08/06/2010,1500,19.84,20.04,19.81,20.00
08/06/2010,1600,20.00,20.09,19.93,20.05
08/06/2010,1700,20.05,20.08,19.95,19.95
08/06/2010,1800,19.95,20.03,19.93,19.99
08/06/2010,1900,19.99,20.00,19.94,19.96
08/06/2010,2000,19.96,20.00,19.92,19.96
08/06/2010,2100,19.97,19.97,19.96,19.97
08/06/2010,2200,19.97,19.98,19.96,19.96
08/06/2010,2300,19.97,19.98,19.96,19.97
08/09/2010,100,20.00,20.00,19.89,19.90
08/09/2010,200,19.92,19.96,19.92,19.92
08/09/2010,300,19.93,19.98,19.91,19.96
08/09/2010,400,19.96,19.99,19.92,19.93
08/09/2010,500,19.93,19.95,19.93,19.94
08/09/2010,600,19.95,19.95,19.94,19.95
08/09/2010,700,19.95,20.00,19.95,19.98
08/09/2010,800,19.99,20.06,19.99,20.04
08/09/2010,900,20.04,20.05,20.02,20.04
08/09/2010,1000,20.04,20.06,20.02,20.03
08/09/2010,1100,20.03,20.04,20.01,20.04
08/09/2010,1200,20.04,20.04,19.98,20.01
08/09/2010,1300,20.00,20.02,19.98,19.99
08/09/2010,1400,19.99,20.01,19.95,19.98
08/09/2010,1500,19.98,20.08,19.95,19.97
08/09/2010,1600,19.98,19.99,19.76,19.83
08/09/2010,1700,19.83,19.90,19.80,19.83
08/09/2010,1800,19.83,19.88,19.82,19.86
08/09/2010,1900,19.86,19.86,19.75,19.80
08/09/2010,2000,19.80,19.82,19.72,19.78
08/09/2010,2100,19.78,19.84,19.78,19.83
08/09/2010,2200,19.83,19.85,19.82,19.83
08/09/2010,2300,19.83,19.85,19.80,19.84
08/10/2010,100,19.83,19.93,19.83,19.89
08/10/2010,200,19.89,19.90,19.87,19.87
08/10/2010,300,19.86,19.88,19.85,19.86
08/10/2010,400,19.86,19.86,19.82,19.83
08/10/2010,500,19.84,19.84,19.82,19.82
08/10/2010,600,19.83,19.84,19.82,19.84
08/10/2010,700,19.84,19.84,19.80,19.81
08/10/2010,800,19.80,19.82,19.79,19.80
08/10/2010,900,19.80,19.80,19.72,19.73
08/10/2010,1000,19.73,19.77,19.66,19.68
08/10/2010,1100,19.68,19.72,19.66,19.72
08/10/2010,1200,19.71,19.71,19.62,19.64
08/10/2010,1300,19.63,19.69,19.58,19.65
08/10/2010,1400,19.64,19.65,19.57,19.60
08/10/2010,1500,19.60,19.62,19.46,19.55
08/10/2010,1600,19.55,19.60,19.50,19.59
08/10/2010,1700,19.60,19.66,19.57,19.61
08/10/2010,1800,19.61,19.75,19.61,19.73
08/10/2010,1900,19.73,19.81,19.68,19.72
08/10/2010,2000,19.72,19.74,19.65,19.71
08/10/2010,2100,19.70,19.98,19.70,19.90
08/10/2010,2200,19.89,19.90,19.83,19.86
08/10/2010,2300,19.86,19.86,19.83,19.83
08/11/2010,100,19.80,19.85,19.76,19.81
08/11/2010,200,19.80,19.83,19.79,19.81
08/11/2010,300,19.82,19.86,19.79,19.80
08/11/2010,400,19.80,19.82,19.79,19.81
08/11/2010,500,19.81,19.83,19.81,19.81
08/11/2010,600,19.81,19.81,19.79,19.81
08/11/2010,700,19.80,19.80,19.76,19.77
08/11/2010,800,19.77,19.79,19.72,19.73
08/11/2010,900,19.73,19.74,19.64,19.67
08/11/2010,1000,19.67,19.72,19.66,19.71
08/11/2010,1100,19.70,19.71,19.67,19.70
08/11/2010,1200,19.69,19.70,19.61,19.63
08/11/2010,1300,19.62,19.66,19.59,19.62
08/11/2010,1400,19.62,19.69,19.61,19.68
08/11/2010,1500,19.68,19.78,19.66,19.71
08/11/2010,1600,19.71,19.72,19.53,19.61
08/11/2010,1700,19.61,19.65,19.53,19.55
08/11/2010,1800,19.55,19.56,19.30,19.37
08/11/2010,1900,19.37,19.43,19.31,19.42
08/11/2010,2000,19.41,19.45,19.38,19.41
08/11/2010,2100,19.42,19.45,19.36,19.37
08/11/2010,2200,19.38,19.42,19.35,19.39
08/11/2010,2300,19.39,19.42,19.36,19.40
08/12/2010,100,19.39,19.44,19.38,19.42
08/12/2010,200,19.42,19.47,19.42,19.47
08/12/2010,300,19.45,19.46,19.41,19.43
08/12/2010,400,19.43,19.44,19.38,19.38
08/12/2010,500,19.38,19.41,19.38,19.40
08/12/2010,600,19.40,19.41,19.40,19.40
08/12/2010,700,19.39,19.42,19.35,19.38
08/12/2010,800,19.38,19.42,19.36,19.42
08/12/2010,900,19.41,19.41,19.38,19.40
08/12/2010,1000,19.40,19.46,19.40,19.44
08/12/2010,1100,19.44,19.45,19.36,19.38
08/12/2010,1200,19.38,19.42,19.36,19.41
08/12/2010,1300,19.41,19.46,19.40,19.44
08/12/2010,1400,19.44,19.50,19.43,19.45
08/12/2010,1500,19.45,19.55,19.42,19.49
08/12/2010,1600,19.49,19.55,19.45,19.50
08/12/2010,1700,19.51,19.59,19.51,19.57
08/12/2010,1800,19.57,19.61,19.52,19.53
08/12/2010,1900,19.53,19.57,19.53,19.56
08/12/2010,2000,19.57,19.58,19.53,19.54
08/12/2010,2100,19.54,19.55,19.51,19.53
08/12/2010,2200,19.53,19.57,19.53,19.57
08/12/2010,2300,19.57,19.57,19.54,19.56
08/13/2010,100,19.57,19.62,19.54,19.62
08/13/2010,200,19.62,19.63,19.60,19.61
08/13/2010,300,19.62,19.62,19.56,19.58
08/13/2010,400,19.58,19.65,19.58,19.63
08/13/2010,500,19.62,19.65,19.61,19.64
08/13/2010,600,19.64,19.65,19.63,19.63
08/13/2010,700,19.64,19.64,19.62,19.63
08/13/2010,800,19.62,19.65,19.60,19.65
08/13/2010,900,19.65,19.68,19.64,19.65
08/13/2010,1000,19.66,19.68,19.62,19.63
08/13/2010,1100,19.63,19.65,19.61,19.63
08/13/2010,1200,19.64,19.65,19.62,19.62
08/13/2010,1300,19.62,19.63,19.58,19.58
08/13/2010,1400,19.58,19.61,19.56,19.60
08/13/2010,1500,19.61,19.65,19.49,19.50
08/13/2010,1600,19.49,19.61,19.47,19.61
08/13/2010,1700,19.61,19.64,19.46,19.50
08/13/2010,1800,19.49,19.58,19.48,19.57
08/13/2010,1900,19.56,19.61,19.55,19.61
08/13/2010,2000,19.60,19.63,19.57,19.61
08/13/2010,2100,19.61,19.61,19.58,19.61
08/13/2010,2200,19.61,19.63,19.59,19.62
08/13/2010,2300,19.62,19.65,19.61,19.64
08/16/2010,100,19.62,19.66,19.60,19.64
08/16/2010,200,19.64,19.65,19.63,19.64
08/16/2010,300,19.65,19.82,19.65,19.73
08/16/2010,400,19.73,19.75,19.70,19.72
08/16/2010,500,19.72,19.75,19.72,19.73
08/16/2010,600,19.73,19.74,19.71,19.71
08/16/2010,700,19.72,19.73,19.69,19.69
08/16/2010,800,19.69,19.74,19.69,19.74
08/16/2010,900,19.73,19.74,19.69,19.69
08/16/2010,1000,19.70,19.71,19.68,19.69
08/16/2010,1100,19.68,19.75,19.67,19.74
08/16/2010,1200,19.72,19.74,19.71,19.73
08/16/2010,1300,19.73,19.74,19.71,19.71
08/16/2010,1400,19.71,19.73,19.69,19.71
08/16/2010,1500,19.71,19.99,19.70,19.92
08/16/2010,1600,19.92,19.94,19.86,19.86
08/16/2010,1700,19.86,19.95,19.85,19.94
08/16/2010,1800,19.94,19.95,19.89,19.92
08/16/2010,1900,19.92,19.94,19.87,19.92
08/16/2010,2000,19.92,19.94,19.89,19.92
08/16/2010,2100,19.92,19.92,19.88,19.91
08/16/2010,2200,19.91,19.92,19.89,19.89
08/16/2010,2300,19.90,19.91,19.89,19.91
08/17/2010,100,19.91,19.93,19.85,19.91
08/17/2010,200,19.90,19.92,19.89,19.89
08/17/2010,300,19.89,19.90,19.88,19.89
08/17/2010,400,19.89,19.90,19.88,19.89
08/17/2010,500,19.90,19.92,19.90,19.90
08/17/2010,600,19.90,19.91,19.88,19.89
08/17/2010,700,19.90,19.92,19.89,19.92
08/17/2010,800,19.92,19.93,19.90,19.93
08/17/2010,900,19.94,19.96,19.93,19.95
08/17/2010,1000,19.94,20.04,19.94,20.00
08/17/2010,1100,20.00,20.08,19.99,20.07
08/17/2010,1200,20.06,20.09,20.03,20.05
08/17/2010,1300,20.04,20.08,20.04,20.07
08/17/2010,1400,20.06,20.12,20.04,20.08
08/17/2010,1500,20.08,20.11,20.00,20.04
08/17/2010,1600,20.04,20.06,19.95,20.02
08/17/2010,1700,20.02,20.08,19.99,20.06
08/17/2010,1800,20.06,20.12,20.02,20.05
08/17/2010,1900,20.05,20.08,20.02,20.06
08/17/2010,2000,20.06,20.11,20.05,20.05
08/17/2010,2100,20.05,20.06,20.03,20.06
08/17/2010,2200,20.06,20.07,20.01,20.01
08/17/2010,2300,20.01,20.03,20.01,20.03
08/18/2010,100,20.01,20.08,19.96,20.00
08/18/2010,200,20.00,20.01,20.00,20.00
08/18/2010,300,20.00,20.07,20.00,20.04
08/18/2010,400,20.04,20.05,20.01,20.03
08/18/2010,500,20.03,20.04,20.02,20.02
08/18/2010,600,20.03,20.03,20.01,20.03
08/18/2010,700,20.03,20.05,20.02,20.05
08/18/2010,800,20.05,20.05,20.03,20.03
08/18/2010,900,20.03,20.05,20.01,20.01
08/18/2010,1000,20.01,20.01,19.93,19.95
08/18/2010,1100,19.95,19.98,19.93,19.95
08/18/2010,1200,19.95,19.99,19.89,19.94
08/18/2010,1300,19.94,19.96,19.87,19.89
08/18/2010,1400,19.89,19.93,19.86,19.92
08/18/2010,1500,19.92,19.96,19.90,19.94
08/18/2010,1600,19.94,19.94,19.67,19.74
08/18/2010,1700,19.73,19.79,19.72,19.76
08/18/2010,1800,19.77,19.88,19.75,19.85
08/18/2010,1900,19.86,19.98,19.86,19.94
08/18/2010,2000,19.94,19.98,19.90,19.92
08/18/2010,2100,19.91,19.92,19.88,19.90
08/18/2010,2200,19.90,19.91,19.89,19.91
08/18/2010,2300,19.90,19.91,19.86,19.87
08/19/2010,100,19.87,19.98,19.87,19.98
08/19/2010,200,19.98,20.03,19.96,19.96
08/19/2010,300,19.95,20.01,19.94,19.99
08/19/2010,400,19.99,19.99,19.97,19.97
08/19/2010,500,19.97,19.98,19.95,19.95
08/19/2010,600,19.96,19.97,19.95,19.96
08/19/2010,700,19.96,19.96,19.92,19.93
08/19/2010,800,19.93,19.94,19.89,19.92
08/19/2010,900,19.92,20.00,19.91,20.00
08/19/2010,1000,20.00,20.01,19.93,19.94
08/19/2010,1100,19.95,19.97,19.92,19.96
08/19/2010,1200,19.96,19.96,19.89,19.91
08/19/2010,1300,19.91,19.94,19.91,19.93
08/19/2010,1400,19.93,19.99,19.93,19.98
08/19/2010,1500,19.98,20.08,19.98,20.04
08/19/2010,1600,20.03,20.09,20.00,20.03
08/19/2010,1700,20.04,20.04,19.94,19.97
08/19/2010,1800,19.97,19.97,19.72,19.79
08/19/2010,1900,19.78,19.86,19.74,19.85
08/19/2010,2000,19.85,19.86,19.81,19.82
08/19/2010,2100,19.82,19.82,19.79,19.80
08/19/2010,2200,19.80,19.84,19.79,19.81
08/19/2010,2300,19.80,19.81,19.78,19.78
08/20/2010,100,19.80,19.82,19.77,19.80
08/20/2010,200,19.80,19.84,19.80,19.83
08/20/2010,300,19.82,19.84,19.81,19.83
08/20/2010,400,19.83,19.83,19.79,19.79
08/20/2010,500,19.79,19.80,19.75,19.77
08/20/2010,600,19.77,19.78,19.76,19.77
08/20/2010,700,19.78,19.80,19.77,19.80
08/20/2010,800,19.80,19.81,19.79,19.80
08/20/2010,900,19.79,19.80,19.75,19.75
08/20/2010,1000,19.76,19.79,19.75,19.77
08/20/2010,1100,19.77,19.81,19.77,19.77
08/20/2010,1200,19.77,19.80,19.72,19.75
08/20/2010,1300,19.74,19.75,19.63,19.66
08/20/2010,1400,19.66,19.77,19.64,19.77
08/20/2010,1500,19.77,19.77,19.51,19.57
08/20/2010,1600,19.57,19.61,19.42,19.45
08/20/2010,1700,19.45,19.48,19.42,19.44
08/20/2010,1800,19.44,19.45,19.35,19.45
08/20/2010,1900,19.44,19.52,19.43,19.46
08/20/2010,2000,19.47,19.51,19.43,19.46
08/20/2010,2100,19.46,19.49,19.45,19.48
08/20/2010,2200,19.48,19.49,19.46,19.47
08/20/2010,2300,19.46,19.52,19.46,19.51
08/23/2010,100,19.51,19.54,19.48,19.52
08/23/2010,200,19.52,19.54,19.43,19.45
08/23/2010,300,19.45,19.47,19.42,19.44
08/23/2010,400,19.46,19.48,19.42,19.48
08/23/2010,500,19.48,19.51,19.47,19.48
08/23/2010,600,19.48,19.51,19.48,19.50
08/23/2010,700,19.49,19.57,19.49,19.56
08/23/2010,800,19.57,19.57,19.51,19.52
08/23/2010,900,19.53,19.57,19.52,19.53
08/23/2010,1000,19.54,19.57,19.48,19.50
08/23/2010,1100,19.50,19.53,19.49,19.53
08/23/2010,1200,19.53,19.53,19.47,19.49
08/23/2010,1300,19.49,19.52,19.47,19.47
08/23/2010,1400,19.47,19.47,19.41,19.45
08/23/2010,1500,19.46,19.51,19.43,19.44
08/23/2010,1600,19.44,19.55,19.41,19.53
08/23/2010,1700,19.52,19.53,19.43,19.44
08/23/2010,1800,19.45,19.51,19.39,19.47
08/23/2010,1900,19.47,19.53,19.46,19.52
08/23/2010,2000,19.52,19.54,19.46,19.48
08/23/2010,2100,19.48,19.52,19.47,19.51
08/23/2010,2200,19.51,19.52,19.47,19.49
08/23/2010,2300,19.48,19.49,19.48,19.48
08/24/2010,100,19.48,19.49,19.46,19.46
08/24/2010,200,19.46,19.46,19.41,19.42
08/24/2010,300,19.41,19.45,19.38,19.41
08/24/2010,400,19.41,19.44,19.40,19.41
08/24/2010,500,19.41,19.42,19.39,19.41
08/24/2010,600,19.42,19.43,19.39,19.39
08/24/2010,700,19.40,19.42,19.39,19.41
08/24/2010,800,19.41,19.42,19.40,19.41
08/24/2010,900,19.41,19.41,19.37,19.38
08/24/2010,1000,19.38,19.40,19.26,19.35
08/24/2010,1100,19.35,19.40,19.32,19.38
08/24/2010,1200,19.38,19.39,19.35,19.37
08/24/2010,1300,19.37,19.42,19.37,19.38
08/24/2010,1400,19.38,19.43,19.34,19.34
08/24/2010,1500,19.34,19.36,19.24,19.30
08/24/2010,1600,19.29,19.80,19.29,19.76
08/24/2010,1700,19.75,19.98,19.67,19.92
08/24/2010,1800,19.92,19.95,19.87,19.91
08/24/2010,1900,19.91,19.94,19.86,19.92
08/24/2010,2000,19.92,19.95,19.87,19.92
08/24/2010,2100,19.91,19.92,19.87,19.89
08/24/2010,2200,19.89,19.90,19.86,19.87
08/24/2010,2300,19.87,19.88,19.86,19.86
08/25/2010,100,19.87,19.88,19.86,19.86
08/25/2010,200,19.87,19.88,19.85,19.87
08/25/2010,300,19.87,19.88,19.85,19.86
08/25/2010,400,19.87,19.91,19.85,19.90
08/25/2010,500,19.89,19.90,19.88,19.90
08/25/2010,600,19.90,19.92,19.90,19.90
08/25/2010,700,19.90,19.95,19.89,19.95
08/25/2010,800,19.95,19.99,19.93,19.99
08/25/2010,900,19.98,20.00,19.91,19.94
08/25/2010,1000,19.93,19.94,19.88,19.91
08/25/2010,1100,19.91,20.18,19.91,20.09
08/25/2010,1200,20.09,20.11,20.06,20.06
08/25/2010,1300,20.07,20.16,20.06,20.13
08/25/2010,1400,20.13,20.14,20.05,20.08
08/25/2010,1500,20.08,20.28,20.06,20.18
08/25/2010,1600,20.18,20.31,20.18,20.21
08/25/2010,1700,20.20,20.39,20.18,20.22
08/25/2010,1800,20.22,20.30,20.20,20.29
08/25/2010,1900,20.29,20.35,20.28,20.34
08/25/2010,2000,20.35,20.54,20.34,20.43
08/25/2010,2100,20.43,20.49,20.42,20.47
08/25/2010,2200,20.48,20.48,20.41,20.41
08/25/2010,2300,20.41,20.45,20.41,20.42
08/26/2010,100,20.46,20.48,20.41,20.43
08/26/2010,200,20.43,20.48,20.41,20.47
08/26/2010,300,20.48,20.61,20.46,20.58
08/26/2010,400,20.58,20.59,20.49,20.50
08/26/2010,500,20.50,20.52,20.50,20.51
08/26/2010,600,20.51,20.51,20.47,20.50
08/26/2010,700,20.50,20.52,20.48,20.51
08/26/2010,800,20.52,20.58,20.52,20.55
08/26/2010,900,20.55,20.55,20.48,20.51
08/26/2010,1000,20.51,20.57,20.50,20.53
08/26/2010,1100,20.54,20.54,20.50,20.52
08/26/2010,1200,20.52,20.52,20.46,20.51
08/26/2010,1300,20.51,20.59,20.51,20.57
08/26/2010,1400,20.58,20.62,20.53,20.58
08/26/2010,1500,20.58,20.67,20.51,20.55
08/26/2010,1600,20.55,20.65,20.49,20.62
08/26/2010,1700,20.61,20.63,20.57,20.59
08/26/2010,1800,20.59,20.66,20.59,20.64
08/26/2010,1900,20.63,20.64,20.53,20.53
08/26/2010,2000,20.54,20.54,20.40,20.47
08/26/2010,2100,20.47,20.49,20.45,20.46
08/26/2010,2200,20.45,20.48,20.44,20.48
08/26/2010,2300,20.48,20.48,20.43,20.43
08/27/2010,100,20.47,20.47,20.41,20.42
08/27/2010,200,20.42,20.45,20.41,20.42
08/27/2010,300,20.42,20.45,20.41,20.45
08/27/2010,400,20.45,20.46,20.44,20.45
08/27/2010,500,20.45,20.45,20.43,20.43
08/27/2010,600,20.43,20.44,20.40,20.41
08/27/2010,700,20.41,20.46,20.41,20.46
08/27/2010,800,20.45,20.49,20.44,20.47
08/27/2010,900,20.47,20.49,20.44,20.44
08/27/2010,1000,20.44,20.50,20.44,20.48
08/27/2010,1100,20.48,20.48,20.46,20.46
08/27/2010,1200,20.46,20.46,20.40,20.45
08/27/2010,1300,20.45,20.52,20.44,20.51
08/27/2010,1400,20.51,20.53,20.47,20.48
08/27/2010,1500,20.48,20.64,20.48,20.57
08/27/2010,1600,20.57,20.65,20.55,20.57
08/27/2010,1700,20.57,20.81,20.45,20.74
08/27/2010,1800,20.74,20.84,20.73,20.76
08/27/2010,1900,20.76,20.76,20.53,20.54
08/27/2010,2000,20.55,20.58,20.50,20.54
08/27/2010,2100,20.54,20.57,20.52,20.57
08/27/2010,2200,20.56,20.60,20.56,20.59
08/27/2010,2300,20.59,20.60,20.58,20.60
08/30/2010,100,20.57,20.74,20.56,20.68
08/30/2010,200,20.69,20.69,20.59,20.59
08/30/2010,300,20.62,20.65,20.61,20.63
08/30/2010,400,20.62,20.63,20.60,20.63
08/30/2010,500,20.63,20.63,20.61,20.62
08/30/2010,600,20.61,20.64,20.61,20.61
08/30/2010,700,20.61,20.66,20.60,20.65
08/30/2010,800,20.66,20.66,20.63,20.64
08/30/2010,900,20.65,20.65,20.63,20.65
08/30/2010,1000,20.65,20.67,20.63,20.65
08/30/2010,1100,20.65,20.65,20.61,20.61
08/30/2010,1200,20.61,20.61,20.58,20.59
08/30/2010,1300,20.59,20.62,20.59,20.60
08/30/2010,1400,20.60,20.65,20.60,20.63
08/30/2010,1500,20.64,20.71,20.53,20.53
08/30/2010,1600,20.54,20.65,20.49,20.61
08/30/2010,1700,20.61,20.64,20.52,20.57
08/30/2010,1800,20.57,20.57,20.52,20.55
08/30/2010,1900,20.55,20.60,20.55,20.58
08/30/2010,2000,20.58,20.58,20.50,20.54
08/30/2010,2100,20.54,20.55,20.52,20.53
08/30/2010,2200,20.52,20.54,20.51,20.53
08/30/2010,2300,20.52,20.53,20.51,20.51
08/31/2010,100,20.54,20.55,20.52,20.54
08/31/2010,200,20.55,20.60,20.52,20.54
08/31/2010,300,20.54,20.55,20.51,20.51
08/31/2010,400,20.51,20.53,20.51,20.52
08/31/2010,500,20.52,20.53,20.51,20.53
08/31/2010,600,20.54,20.56,20.53,20.54
08/31/2010,700,20.53,20.53,20.47,20.47
08/31/2010,800,20.47,20.47,20.41,20.43
08/31/2010,900,20.43,20.43,20.35,20.41
08/31/2010,1000,20.41,20.44,20.40,20.40
08/31/2010,1100,20.40,20.43,20.39,20.41
08/31/2010,1200,20.42,20.42,20.38,20.41
08/31/2010,1300,20.41,20.44,20.37,20.37
08/31/2010,1400,20.38,20.40,20.33,20.40
08/31/2010,1500,20.41,20.70,20.41,20.66
08/31/2010,1600,20.66,20.81,20.64,20.74
08/31/2010,1700,20.74,20.76,20.70,20.76
08/31/2010,1800,20.75,20.90,20.74,20.83
08/31/2010,1900,20.83,20.90,20.80,20.86
08/31/2010,2000,20.86,20.91,20.83,20.89
08/31/2010,2100,20.89,20.89,20.82,20.83
08/31/2010,2200,20.83,20.85,20.81,20.83
08/31/2010,2300,20.84,20.87,20.83,20.87
09/01/2010,100,20.87,20.89,20.82,20.83
09/01/2010,200,20.83,20.87,20.79,20.85
09/01/2010,300,20.85,20.85,20.79,20.81
09/01/2010,400,20.81,20.86,20.79,20.83
09/01/2010,500,20.83,20.85,20.82,20.84
09/01/2010,600,20.83,20.84,20.82,20.83
09/01/2010,700,20.83,20.88,20.83,20.87
09/01/2010,800,20.87,20.89,20.86,20.88
09/01/2010,900,20.88,20.92,20.87,20.91
09/01/2010,1000,20.90,20.92,20.84,20.89
09/01/2010,1100,20.90,20.96,20.90,20.94
09/01/2010,1200,20.94,20.98,20.93,20.98
09/01/2010,1300,20.98,20.98,20.92,20.94
09/01/2010,1400,20.94,20.98,20.93,20.94
09/01/2010,1500,20.95,21.00,20.88,20.90
09/01/2010,1600,20.91,20.92,20.81,20.86
09/01/2010,1700,20.86,20.88,20.79,20.84
09/01/2010,1800,20.84,20.87,20.80,20.84
09/01/2010,1900,20.84,20.87,20.83,20.84
09/01/2010,2000,20.84,20.87,20.79,20.85
09/01/2010,2100,20.85,20.87,20.84,20.85
09/01/2010,2200,20.86,20.88,20.83,20.88
09/01/2010,2300,20.87,20.87,20.84,20.85
09/02/2010,100,20.83,20.89,20.83,20.86
09/02/2010,200,20.85,20.88,20.84,20.87
09/02/2010,300,20.88,20.88,20.84,20.86
09/02/2010,400,20.87,20.87,20.84,20.86
09/02/2010,500,20.86,20.87,20.83,20.84
09/02/2010,600,20.83,20.84,20.81,20.84
09/02/2010,700,20.84,20.87,20.83,20.87
09/02/2010,800,20.87,20.87,20.83,20.84
09/02/2010,900,20.84,20.88,20.84,20.88
09/02/2010,1000,20.87,20.95,20.87,20.93
09/02/2010,1100,20.94,20.96,20.93,20.95
09/02/2010,1200,20.95,21.00,20.94,20.96
09/02/2010,1300,20.96,20.98,20.91,20.97
09/02/2010,1400,20.98,20.98,20.92,20.95
09/02/2010,1500,20.95,21.03,20.94,20.98
09/02/2010,1600,20.98,21.18,20.97,21.09
09/02/2010,1700,21.09,21.14,21.02,21.11
09/02/2010,1800,21.11,21.12,21.00,21.02
09/02/2010,1900,21.02,21.09,21.00,21.05
09/02/2010,2000,21.05,21.18,21.04,21.15
09/02/2010,2100,21.15,21.21,21.13,21.14
09/02/2010,2200,21.14,21.19,21.13,21.18
09/02/2010,2300,21.19,21.19,21.14,21.16
09/03/2010,100,21.17,21.17,21.09,21.13
09/03/2010,200,21.11,21.12,21.09,21.10
09/03/2010,300,21.10,21.14,21.09,21.13
09/03/2010,400,21.12,21.12,21.10,21.11
09/03/2010,500,21.12,21.12,21.09,21.10
09/03/2010,600,21.09,21.12,21.09,21.11
09/03/2010,700,21.11,21.14,21.10,21.13
09/03/2010,800,21.13,21.14,21.10,21.10
09/03/2010,900,21.11,21.12,21.06,21.11
09/03/2010,1000,21.11,21.15,21.09,21.12
09/03/2010,1100,21.12,21.12,21.10,21.11
09/03/2010,1200,21.12,21.19,21.11,21.18
09/03/2010,1300,21.18,21.18,21.14,21.15
09/03/2010,1400,21.15,21.18,21.14,21.15
09/03/2010,1500,21.16,21.16,20.97,21.04
09/03/2010,1600,21.04,21.14,21.02,21.08
09/03/2010,1700,21.08,21.13,21.02,21.12
09/03/2010,1800,21.11,21.44,21.10,21.36
09/03/2010,1900,21.36,21.38,21.32,21.36
09/03/2010,2000,21.36,21.43,21.34,21.39
09/03/2010,2100,21.39,21.45,21.37,21.39
09/03/2010,2200,21.39,21.39,21.33,21.35
09/03/2010,2300,21.34,21.36,21.34,21.34
09/06/2010,100,21.41,21.41,21.34,21.38
09/06/2010,200,21.38,21.38,21.34,21.34
09/06/2010,300,21.35,21.36,21.28,21.36
09/06/2010,400,21.35,21.35,21.31,21.33
09/06/2010,500,21.33,21.36,21.33,21.35
09/06/2010,600,21.35,21.37,21.35,21.36
09/06/2010,700,21.35,21.39,21.35,21.39
09/06/2010,800,21.39,21.42,21.37,21.37
09/06/2010,900,21.38,21.42,21.37,21.40
09/06/2010,1000,21.40,21.41,21.37,21.41
09/06/2010,1100,21.41,21.41,21.37,21.38
09/06/2010,1200,21.37,21.39,21.37,21.38
09/06/2010,1300,21.38,21.41,21.36,21.37
09/06/2010,1400,21.37,21.41,21.36,21.37
09/06/2010,1500,21.37,21.41,21.36,21.40
09/06/2010,1600,21.40,21.41,21.38,21.39
09/06/2010,1700,21.40,21.42,21.38,21.42
09/06/2010,1800,21.42,21.43,21.40,21.42
09/06/2010,1900,21.42,21.44,21.42,21.43
09/06/2010,2000,21.44,21.44,21.43,21.44
09/07/2010,100,21.44,21.44,21.41,21.43
09/07/2010,200,21.43,21.44,21.31,21.33
09/07/2010,300,21.31,21.36,21.28,21.36
09/07/2010,400,21.36,21.36,21.33,21.33
09/07/2010,500,21.33,21.35,21.33,21.34
09/07/2010,600,21.34,21.34,21.33,21.34
09/07/2010,700,21.34,21.37,21.34,21.36
09/07/2010,800,21.37,21.37,21.34,21.36
09/07/2010,900,21.36,21.42,21.34,21.41
09/07/2010,1000,21.42,21.42,21.33,21.33
09/07/2010,1100,21.32,21.34,21.15,21.16
09/07/2010,1200,21.16,21.18,21.09,21.11
09/07/2010,1300,21.10,21.13,21.05,21.12
09/07/2010,1400,21.11,21.20,21.11,21.16
09/07/2010,1500,21.16,21.51,21.12,21.44
09/07/2010,1600,21.44,21.49,21.40,21.42
09/07/2010,1700,21.42,21.47,21.37,21.40
09/07/2010,1800,21.40,21.40,21.21,21.30
09/07/2010,1900,21.29,21.40,21.29,21.36
09/07/2010,2000,21.36,21.40,21.34,21.40
09/07/2010,2100,21.40,21.41,21.36,21.37
09/07/2010,2200,21.36,21.38,21.28,21.28
09/07/2010,2300,21.28,21.31,21.27,21.29
09/08/2010,100,21.30,21.36,21.29,21.34
09/08/2010,200,21.35,21.37,21.33,21.37
09/08/2010,300,21.37,21.40,21.35,21.40
09/08/2010,400,21.39,21.39,21.34,21.37
09/08/2010,500,21.37,21.38,21.37,21.38
09/08/2010,600,21.38,21.40,21.36,21.40
09/08/2010,700,21.39,21.40,21.37,21.37
09/08/2010,800,21.38,21.43,21.37,21.42
09/08/2010,900,21.42,21.50,21.40,21.49
09/08/2010,1000,21.50,21.50,21.39,21.42
09/08/2010,1100,21.43,21.45,21.39,21.39
09/08/2010,1200,21.40,21.43,21.40,21.43
09/08/2010,1300,21.42,21.48,21.42,21.48
09/08/2010,1400,21.48,21.54,21.48,21.51
09/08/2010,1500,21.51,21.65,21.39,21.46
09/08/2010,1600,21.46,21.55,21.35,21.43
09/08/2010,1700,21.44,21.50,21.40,21.46
09/08/2010,1800,21.46,21.53,21.46,21.49
09/08/2010,1900,21.50,21.50,21.36,21.42
09/08/2010,2000,21.41,21.50,21.41,21.47
09/08/2010,2100,21.47,21.48,21.43,21.44
09/08/2010,2200,21.44,21.46,21.41,21.41
09/08/2010,2300,21.41,21.44,21.39,21.41
09/09/2010,100,21.41,21.48,21.37,21.46
09/09/2010,200,21.44,21.46,21.42,21.42
09/09/2010,300,21.42,21.42,21.30,21.38
09/09/2010,400,21.38,21.40,21.27,21.27
09/09/2010,500,21.27,21.30,21.27,21.29
09/09/2010,600,21.29,21.33,21.29,21.32
09/09/2010,700,21.32,21.41,21.31,21.40
09/09/2010,800,21.40,21.40,21.37,21.37
09/09/2010,900,21.37,21.38,21.32,21.36
09/09/2010,1000,21.37,21.38,21.32,21.37
09/09/2010,1100,21.37,21.40,21.35,21.39
09/09/2010,1200,21.39,21.40,21.35,21.37
09/09/2010,1300,21.37,21.46,21.37,21.43
09/09/2010,1400,21.43,21.53,21.43,21.45
09/09/2010,1500,21.45,21.56,21.38,21.40
09/09/2010,1600,21.41,21.54,21.40,21.48
09/09/2010,1700,21.49,21.51,21.39,21.41
09/09/2010,1800,21.41,21.41,21.22,21.27
09/09/2010,1900,21.26,21.36,21.22,21.33
09/09/2010,2000,21.32,21.34,21.28,21.33
09/09/2010,2100,21.33,21.33,21.28,21.31
09/09/2010,2200,21.31,21.33,21.23,21.23
09/09/2010,2300,21.23,21.26,21.15,21.21
09/10/2010,100,21.22,21.25,21.20,21.23
09/10/2010,200,21.23,21.26,21.19,21.22
09/10/2010,300,21.22,21.24,21.19,21.19
09/10/2010,400,21.20,21.23,21.19,21.21
09/10/2010,500,21.21,21.22,21.17,21.18
09/10/2010,600,21.18,21.22,21.18,21.22
09/10/2010,700,21.23,21.26,21.23,21.25
09/10/2010,800,21.25,21.29,21.24,21.27
09/10/2010,900,21.27,21.30,21.27,21.28
09/10/2010,1000,21.29,21.39,21.29,21.38
09/10/2010,1100,21.38,21.39,21.31,21.32
09/10/2010,1200,21.33,21.36,21.31,21.35
09/10/2010,1300,21.35,21.46,21.34,21.40
09/10/2010,1400,21.40,21.42,21.36,21.37
09/10/2010,1500,21.38,21.39,21.21,21.30
09/10/2010,1600,21.30,21.52,21.29,21.47
09/10/2010,1700,21.48,21.51,21.43,21.46
09/10/2010,1800,21.46,21.53,21.30,21.39
09/10/2010,1900,21.39,21.41,21.27,21.30
09/10/2010,2000,21.30,21.35,21.28,21.31
09/10/2010,2100,21.31,21.34,21.29,21.31
09/10/2010,2200,21.32,21.36,21.31,21.34
09/10/2010,2300,21.34,21.37,21.34,21.37
09/13/2010,100,21.36,21.38,21.33,21.35
09/13/2010,200,21.35,21.35,21.30,21.32
09/13/2010,300,21.32,21.38,21.29,21.38
09/13/2010,400,21.37,21.40,21.35,21.40
09/13/2010,500,21.40,21.43,21.39,21.43
09/13/2010,600,21.42,21.42,21.40,21.40
09/13/2010,700,21.40,21.41,21.38,21.40
09/13/2010,800,21.39,21.44,21.39,21.43
09/13/2010,900,21.42,21.46,21.41,21.43
09/13/2010,1000,21.43,21.45,21.40,21.42
09/13/2010,1100,21.42,21.44,21.40,21.42
09/13/2010,1200,21.42,21.42,21.37,21.38
09/13/2010,1300,21.39,21.43,21.39,21.43
09/13/2010,1400,21.44,21.44,21.36,21.37
09/13/2010,1500,21.37,21.46,21.34,21.37
09/13/2010,1600,21.37,21.58,21.36,21.51
09/13/2010,1700,21.51,21.74,21.51,21.64
09/13/2010,1800,21.64,21.67,21.58,21.63
09/13/2010,1900,21.62,21.64,21.60,21.62
09/13/2010,2000,21.62,21.65,21.59,21.63
09/13/2010,2100,21.63,21.63,21.54,21.58
09/13/2010,2200,21.59,21.60,21.39,21.45
09/13/2010,2300,21.47,21.54,21.45,21.54
09/14/2010,100,21.54,21.57,21.50,21.54
09/14/2010,200,21.54,21.63,21.54,21.60
09/14/2010,300,21.60,21.64,21.56,21.63
09/14/2010,400,21.63,21.64,21.58,21.63
09/14/2010,500,21.63,21.65,21.63,21.65
09/14/2010,600,21.65,21.67,21.64,21.67
09/14/2010,700,21.66,21.68,21.64,21.65
09/14/2010,800,21.64,21.68,21.64,21.67
09/14/2010,900,21.67,21.72,21.67,21.69
09/14/2010,1000,21.70,21.91,21.69,21.84
09/14/2010,1100,21.84,21.87,21.81,21.85
09/14/2010,1200,21.84,21.85,21.79,21.79
09/14/2010,1300,21.79,21.81,21.73,21.81
09/14/2010,1400,21.79,21.88,21.78,21.81
09/14/2010,1500,21.80,21.84,21.73,21.76
09/14/2010,1600,21.75,21.89,21.72,21.82
09/14/2010,1700,21.82,22.02,21.82,21.91
09/14/2010,1800,21.90,22.00,21.90,21.97
09/14/2010,1900,21.97,21.99,21.88,21.90
09/14/2010,2000,21.89,21.96,21.87,21.95
09/14/2010,2100,21.95,21.96,21.94,21.94
09/14/2010,2200,21.95,22.00,21.93,21.98
09/14/2010,2300,21.99,21.99,21.93,21.97
09/15/2010,100,21.97,22.01,21.93,22.00
09/15/2010,200,21.99,22.03,21.96,21.97
09/15/2010,300,21.97,22.01,21.96,22.01
09/15/2010,400,22.00,22.02,21.93,21.94
09/15/2010,500,21.95,21.96,21.94,21.95
09/15/2010,600,21.95,21.95,21.87,21.89
09/15/2010,700,21.90,21.95,21.88,21.95
09/15/2010,800,21.95,21.98,21.94,21.95
09/15/2010,900,21.95,21.98,21.94,21.96
09/15/2010,1000,21.96,21.99,21.95,21.98
09/15/2010,1100,21.98,22.00,21.97,21.98
09/15/2010,1200,21.98,22.03,21.95,21.96
09/15/2010,1300,21.96,21.97,21.90,21.90
09/15/2010,1400,21.90,21.97,21.90,21.95
09/15/2010,1500,21.95,21.97,21.81,21.89
09/15/2010,1600,21.88,22.00,21.86,21.97
09/15/2010,1700,21.98,22.12,21.93,22.08
09/15/2010,1800,22.08,22.09,21.96,22.04
09/15/2010,1900,22.04,22.06,21.99,22.03
09/15/2010,2000,22.04,22.05,21.99,22.05
09/15/2010,2100,22.05,22.08,22.04,22.07
09/15/2010,2200,22.06,22.09,22.05,22.08
09/15/2010,2300,22.09,22.09,22.06,22.08
09/16/2010,100,22.08,22.17,22.05,22.13
09/16/2010,200,22.13,22.13,22.08,22.09
09/16/2010,300,22.10,22.10,22.04,22.05
09/16/2010,400,22.05,22.08,22.05,22.06
09/16/2010,500,22.07,22.07,22.04,22.04
09/16/2010,600,22.04,22.06,22.03,22.03
09/16/2010,700,22.03,22.04,22.02,22.02
09/16/2010,800,22.03,22.04,21.98,22.01
09/16/2010,900,22.02,22.06,21.94,22.04
09/16/2010,1000,22.04,22.07,22.01,22.05
09/16/2010,1100,22.05,22.09,22.04,22.08
09/16/2010,1200,22.08,22.15,22.08,22.14
09/16/2010,1300,22.14,22.23,22.12,22.22
09/16/2010,1400,22.22,22.26,22.15,22.20
09/16/2010,1500,22.20,22.25,22.11,22.15
09/16/2010,1600,22.15,22.21,22.10,22.16
09/16/2010,1700,22.15,22.25,22.13,22.22
09/16/2010,1800,22.23,22.29,22.22,22.26
09/16/2010,1900,22.26,22.28,22.19,22.24
09/16/2010,2000,22.23,22.29,22.22,22.27
09/16/2010,2100,22.27,22.31,22.27,22.29
09/16/2010,2200,22.29,22.30,22.27,22.28
09/16/2010,2300,22.29,22.29,22.26,22.28
09/17/2010,100,22.28,22.30,22.23,22.25
09/17/2010,200,22.26,22.26,22.21,22.23
09/17/2010,300,22.23,22.27,22.21,22.26
09/17/2010,400,22.25,22.32,22.25,22.26
09/17/2010,500,22.27,22.31,22.27,22.28
09/17/2010,600,22.29,22.30,22.27,22.30
09/17/2010,700,22.30,22.37,22.30,22.36
09/17/2010,800,22.36,22.44,22.36,22.40
09/17/2010,900,22.40,22.46,22.39,22.44
09/17/2010,1000,22.44,22.49,22.42,22.44
09/17/2010,1100,22.45,22.48,22.35,22.40
09/17/2010,1200,22.39,22.42,22.38,22.39
09/17/2010,1300,22.38,22.41,22.33,22.36
09/17/2010,1400,22.36,22.44,22.33,22.39
09/17/2010,1500,22.39,22.39,22.24,22.28
09/17/2010,1600,22.28,22.31,22.09,22.12
09/17/2010,1700,22.12,22.30,22.10,22.25
09/17/2010,1800,22.25,22.30,22.24,22.26
09/17/2010,1900,22.26,22.36,22.26,22.33
09/17/2010,2000,22.33,22.35,22.26,22.29
09/17/2010,2100,22.30,22.33,22.29,22.31
09/17/2010,2200,22.31,22.31,22.21,22.21
09/17/2010,2300,22.22,22.25,22.20,22.23
09/20/2010,100,22.25,22.30,22.23,22.24
09/20/2010,200,22.26,22.28,22.21,22.28
09/20/2010,300,22.28,22.32,22.23,22.32
09/20/2010,400,22.32,22.36,22.30,22.33
09/20/2010,500,22.33,22.39,22.30,22.32
09/20/2010,600,22.32,22.34,22.30,22.32
09/20/2010,700,22.33,22.39,22.33,22.37
09/20/2010,800,22.38,22.40,22.36,22.38
09/20/2010,900,22.38,22.47,22.37,22.44
09/20/2010,1000,22.44,22.45,22.40,22.43
09/20/2010,1100,22.43,22.46,22.40,22.41
09/20/2010,1200,22.41,22.42,22.37,22.39
09/20/2010,1300,22.39,22.41,22.37,22.39
09/20/2010,1400,22.39,22.45,22.38,22.39
09/20/2010,1500,22.39,22.41,22.26,22.29
09/20/2010,1600,22.29,22.34,22.24,22.32
09/20/2010,1700,22.32,22.41,22.32,22.41
09/20/2010,1800,22.41,22.44,22.24,22.27
09/20/2010,1900,22.27,22.29,22.19,22.26
09/20/2010,2000,22.26,22.30,22.26,22.30
09/20/2010,2100,22.30,22.33,22.25,22.25
09/20/2010,2200,22.25,22.25,22.21,22.22
09/20/2010,2300,22.22,22.23,22.20,22.22
09/21/2010,100,22.24,22.26,22.21,22.23
09/21/2010,200,22.24,22.25,22.21,22.23
09/21/2010,300,22.22,22.34,22.22,22.28
09/21/2010,400,22.29,22.29,22.25,22.26
09/21/2010,500,22.26,22.27,22.23,22.24
09/21/2010,600,22.23,22.26,22.22,22.26
09/21/2010,700,22.26,22.28,22.24,22.24
09/21/2010,800,22.25,22.26,22.16,22.20
09/21/2010,900,22.20,22.20,22.11,22.14
09/21/2010,1000,22.14,22.16,22.10,22.16
09/21/2010,1100,22.16,22.23,22.15,22.21
09/21/2010,1200,22.21,22.37,22.19,22.30
09/21/2010,1300,22.30,22.31,22.25,22.26
09/21/2010,1400,22.26,22.26,22.03,22.07
09/21/2010,1500,22.07,22.22,22.00,22.15
09/21/2010,1600,22.16,22.20,22.09,22.12
09/21/2010,1700,22.12,22.13,22.08,22.11
09/21/2010,1800,22.11,22.11,21.98,22.06
09/21/2010,1900,22.05,22.13,22.04,22.05
09/21/2010,2000,22.05,22.12,22.04,22.09
09/21/2010,2100,22.09,22.45,22.05,22.34
09/21/2010,2200,22.34,22.58,22.29,22.53
09/21/2010,2300,22.54,22.55,22.45,22.47
09/22/2010,100,22.49,22.50,22.44,22.47
09/22/2010,200,22.46,22.47,22.42,22.44
09/22/2010,300,22.44,22.48,22.42,22.45
09/22/2010,400,22.44,22.47,22.42,22.45
09/22/2010,500,22.44,22.47,22.44,22.44
09/22/2010,600,22.43,22.46,22.43,22.43
09/22/2010,700,22.43,22.47,22.40,22.41
09/22/2010,800,22.41,22.45,22.40,22.44
09/22/2010,900,22.44,22.59,22.44,22.54
09/22/2010,1000,22.54,22.59,22.51,22.52
09/22/2010,1100,22.53,22.55,22.48,22.54
09/22/2010,1200,22.54,22.64,22.54,22.55
09/22/2010,1300,22.55,22.61,22.54,22.57
09/22/2010,1400,22.57,22.59,22.53,22.56
09/22/2010,1500,22.56,22.63,22.50,22.59
09/22/2010,1600,22.59,22.67,22.57,22.59
09/22/2010,1700,22.59,22.60,22.45,22.51
09/22/2010,1800,22.51,22.55,22.43,22.48
09/22/2010,1900,22.48,22.54,22.44,22.49
09/22/2010,2000,22.49,22.59,22.46,22.59
09/22/2010,2100,22.58,22.62,22.56,22.61
09/22/2010,2200,22.61,22.65,22.61,22.65
09/22/2010,2300,22.65,22.65,22.62,22.64
09/23/2010,100,22.63,22.66,22.60,22.65
09/23/2010,200,22.64,22.66,22.61,22.64
09/23/2010,300,22.63,22.70,22.63,22.69
09/23/2010,400,22.69,22.71,22.68,22.69
09/23/2010,500,22.69,22.70,22.68,22.68
09/23/2010,600,22.68,22.68,22.62,22.64
09/23/2010,700,22.64,22.64,22.57,22.60
09/23/2010,800,22.60,22.63,22.59,22.63
09/23/2010,900,22.63,22.65,22.62,22.64
09/23/2010,1000,22.64,22.67,22.63,22.64
09/23/2010,1100,22.63,22.64,22.54,22.56
09/23/2010,1200,22.56,22.59,22.54,22.57
09/23/2010,1300,22.57,22.57,22.52,22.52
09/23/2010,1400,22.53,22.58,22.45,22.47
09/23/2010,1500,22.47,22.53,22.35,22.52
09/23/2010,1600,22.52,22.55,22.45,22.46
09/23/2010,1700,22.47,22.63,22.39,22.59
09/23/2010,1800,22.59,22.73,22.58,22.66
09/23/2010,1900,22.67,22.72,22.66,22.71
09/23/2010,2000,22.71,22.72,22.65,22.66
09/23/2010,2100,22.66,22.69,22.63,22.63
09/23/2010,2200,22.63,22.65,22.60,22.61
09/23/2010,2300,22.61,22.63,22.60,22.61
09/24/2010,100,22.62,22.68,22.60,22.68
09/24/2010,200,22.68,22.70,22.62,22.62
09/24/2010,300,22.62,22.65,22.62,22.64
09/24/2010,400,22.64,22.64,22.61,22.64
09/24/2010,500,22.63,22.65,22.62,22.64
09/24/2010,600,22.64,22.64,22.62,22.62
09/24/2010,700,22.63,22.65,22.59,22.64
09/24/2010,800,22.64,22.64,22.61,22.64
09/24/2010,900,22.64,22.70,22.63,22.68
09/24/2010,1000,22.68,22.84,22.68,22.79
09/24/2010,1100,22.79,22.90,22.78,22.84
09/24/2010,1200,22.84,22.91,22.82,22.86
09/24/2010,1300,22.87,22.89,22.82,22.82
09/24/2010,1400,22.82,22.89,22.82,22.87
09/24/2010,1500,22.86,22.87,22.79,22.84
09/24/2010,1600,22.85,22.90,22.80,22.85
09/24/2010,1700,22.85,22.95,22.83,22.83
09/24/2010,1800,22.84,22.89,22.78,22.83
09/24/2010,1900,22.83,22.91,22.81,22.89
09/24/2010,2000,22.89,22.91,22.86,22.90
09/24/2010,2100,22.90,22.94,22.87,22.93
09/24/2010,2200,22.93,22.96,22.91,22.96
09/24/2010,2300,22.96,22.96,22.93,22.94
09/27/2010,100,22.93,22.98,22.93,22.96
09/27/2010,200,22.96,22.97,22.93,22.94
09/27/2010,300,22.96,22.97,22.94,22.94
09/27/2010,400,22.95,22.96,22.87,22.90
09/27/2010,500,22.89,22.92,22.89,22.91
09/27/2010,600,22.91,22.94,22.91,22.92
09/27/2010,700,22.93,22.96,22.92,22.95
09/27/2010,800,22.96,23.08,22.96,23.05
09/27/2010,900,23.05,23.10,23.04,23.08
09/27/2010,1000,23.09,23.11,23.04,23.05
09/27/2010,1100,23.05,23.06,22.99,23.00
09/27/2010,1200,23.00,23.00,22.95,23.00
09/27/2010,1300,22.99,23.02,22.96,23.02
09/27/2010,1400,23.02,23.07,23.02,23.05
09/27/2010,1500,23.05,23.08,22.93,22.96
09/27/2010,1600,22.96,23.02,22.87,22.88
09/27/2010,1700,22.88,22.95,22.83,22.89
09/27/2010,1800,22.89,22.91,22.86,22.90
09/27/2010,1900,22.90,22.97,22.90,22.94
09/27/2010,2000,22.93,22.96,22.90,22.92
09/27/2010,2100,22.92,22.96,22.91,22.95
09/27/2010,2200,22.95,22.97,22.93,22.93
09/27/2010,2300,22.93,22.95,22.92,22.92
09/28/2010,100,22.93,22.93,22.85,22.88
09/28/2010,200,22.87,22.89,22.72,22.75
09/28/2010,300,22.76,22.80,22.74,22.76
09/28/2010,400,22.76,22.82,22.74,22.82
09/28/2010,500,22.82,22.82,22.76,22.81
09/28/2010,600,22.80,22.80,22.75,22.75
09/28/2010,700,22.76,22.80,22.73,22.78
09/28/2010,800,22.78,22.84,22.76,22.80
09/28/2010,900,22.80,22.80,22.72,22.73
09/28/2010,1000,22.73,22.74,22.53,22.64
09/28/2010,1100,22.65,22.68,22.60,22.63
09/28/2010,1200,22.63,22.77,22.62,22.74
09/28/2010,1300,22.75,22.77,22.64,22.64
09/28/2010,1400,22.64,22.74,22.64,22.66
09/28/2010,1500,22.66,22.73,22.57,22.68
09/28/2010,1600,22.68,22.81,22.68,22.71
09/28/2010,1700,22.70,23.10,22.68,23.05
09/28/2010,1800,23.04,23.15,23.03,23.12
09/28/2010,1900,23.13,23.24,23.09,23.21
09/28/2010,2000,23.22,23.23,23.16,23.23
09/28/2010,2100,23.22,23.23,23.20,23.22
09/28/2010,2200,23.22,23.25,23.20,23.25
09/28/2010,2300,23.24,23.27,23.21,23.22
09/29/2010,100,23.24,23.27,23.24,23.25
09/29/2010,200,23.25,23.26,23.22,23.24
09/29/2010,300,23.25,23.26,23.20,23.25
09/29/2010,400,23.25,23.26,23.24,23.26
09/29/2010,500,23.26,23.34,23.26,23.28
09/29/2010,600,23.28,23.33,23.28,23.32
09/29/2010,700,23.33,23.39,23.32,23.35
09/29/2010,800,23.35,23.37,23.32,23.33
09/29/2010,900,23.33,23.54,23.32,23.46
09/29/2010,1000,23.46,23.48,23.33,23.37
09/29/2010,1100,23.37,23.39,23.23,23.24
09/29/2010,1200,23.25,23.30,23.18,23.27
09/29/2010,1300,23.27,23.36,23.27,23.29
09/29/2010,1400,23.29,23.41,23.29,23.32
09/29/2010,1500,23.32,23.32,23.18,23.27
09/29/2010,1600,23.27,23.32,23.22,23.25
09/29/2010,1700,23.25,23.35,23.22,23.33
09/29/2010,1800,23.33,23.37,23.32,23.35
09/29/2010,1900,23.35,23.48,23.35,23.43
09/29/2010,2000,23.43,23.45,23.41,23.43
09/29/2010,2100,23.44,23.44,23.36,23.37
09/29/2010,2200,23.37,23.37,23.25,23.34
09/29/2010,2300,23.35,23.42,23.34,23.41
09/30/2010,100,23.36,23.42,23.34,23.37
09/30/2010,200,23.38,23.41,23.34,23.39
09/30/2010,300,23.38,23.40,23.35,23.38
09/30/2010,400,23.37,23.40,23.31,23.33
09/30/2010,500,23.33,23.36,23.32,23.35
09/30/2010,600,23.36,23.37,23.35,23.36
09/30/2010,700,23.36,23.39,23.35,23.38
09/30/2010,800,23.37,23.38,23.33,23.35
09/30/2010,900,23.34,23.41,23.34,23.39
09/30/2010,1000,23.39,23.52,23.38,23.50
09/30/2010,1100,23.50,23.50,23.44,23.46
09/30/2010,1200,23.46,23.51,23.44,23.50
09/30/2010,1300,23.50,23.59,23.49,23.53
09/30/2010,1400,23.53,23.57,23.48,23.49
09/30/2010,1500,23.49,23.56,23.46,23.55
09/30/2010,1600,23.55,23.57,23.34,23.38
09/30/2010,1700,23.38,23.39,23.25,23.30
09/30/2010,1800,23.30,23.30,23.03,23.17
09/30/2010,1900,23.17,23.35,23.10,23.33
09/30/2010,2000,23.33,23.36,23.16,23.23
09/30/2010,2100,23.24,23.34,23.16,23.30
09/30/2010,2200,23.29,23.30,23.25,23.25
09/30/2010,2300,23.25,23.26,23.21,23.24
10/01/2010,100,23.24,23.26,23.19,23.24
10/01/2010,200,23.24,23.25,23.20,23.21
10/01/2010,300,23.21,23.28,23.20,23.26
10/01/2010,400,23.25,23.32,23.25,23.29
10/01/2010,500,23.29,23.33,23.28,23.33
10/01/2010,600,23.33,23.33,23.28,23.30
10/01/2010,700,23.30,23.37,23.29,23.37
10/01/2010,800,23.36,23.37,23.27,23.29
10/01/2010,900,23.30,23.35,23.26,23.32
10/01/2010,1000,23.33,23.45,23.32,23.38
10/01/2010,1100,23.38,23.46,23.37,23.44
10/01/2010,1200,23.44,23.52,23.43,23.49
10/01/2010,1300,23.49,23.52,23.44,23.44
10/01/2010,1400,23.44,23.45,23.39,23.41
10/01/2010,1500,23.41,23.50,23.40,23.46
10/01/2010,1600,23.46,23.57,23.41,23.51
10/01/2010,1700,23.50,23.64,23.46,23.61
10/01/2010,1800,23.61,23.64,23.55,23.59
10/01/2010,1900,23.59,23.59,23.52,23.55
10/01/2010,2000,23.55,23.60,23.49,23.54
10/01/2010,2100,23.54,23.56,23.51,23.54
10/01/2010,2200,23.55,23.60,23.54,23.60
10/01/2010,2300,23.59,23.60,23.57,23.59
10/04/2010,100,23.59,23.70,23.57,23.67
10/04/2010,200,23.67,23.67,23.61,23.63
10/04/2010,300,23.63,23.63,23.55,23.58
10/04/2010,400,23.57,23.60,23.54,23.56
10/04/2010,500,23.56,23.58,23.56,23.57
10/04/2010,600,23.57,23.59,23.57,23.59
10/04/2010,700,23.59,23.63,23.59,23.61
10/04/2010,800,23.60,23.61,23.57,23.60
10/04/2010,900,23.60,23.66,23.60,23.64
10/04/2010,1000,23.63,23.64,23.55,23.58
10/04/2010,1100,23.57,23.59,23.49,23.49
10/04/2010,1200,23.49,23.50,23.41,23.45
10/04/2010,1300,23.45,23.52,23.45,23.50
10/04/2010,1400,23.50,23.57,23.50,23.53
10/04/2010,1500,23.53,23.55,23.44,23.46
10/04/2010,1600,23.47,23.59,23.46,23.55
10/04/2010,1700,23.55,23.57,23.37,23.44
10/04/2010,1800,23.44,23.54,23.43,23.52
10/04/2010,1900,23.52,23.53,23.45,23.50
10/04/2010,2000,23.50,23.52,23.48,23.51
10/04/2010,2100,23.50,23.52,23.48,23.48
10/04/2010,2200,23.49,23.49,23.44,23.48
10/04/2010,2300,23.48,23.48,23.42,23.43
10/05/2010,100,23.38,23.40,23.28,23.34
10/05/2010,200,23.33,23.39,23.33,23.37
10/05/2010,300,23.35,23.37,23.29,23.34
10/05/2010,400,23.35,23.36,23.33,23.35
10/05/2010,500,23.34,23.38,23.33,23.37
10/05/2010,600,23.37,23.40,23.30,23.33
10/05/2010,700,23.33,23.51,23.32,23.48
10/05/2010,800,23.48,23.48,23.41,23.46
10/05/2010,900,23.46,23.47,23.43,23.44
10/05/2010,1000,23.44,23.72,23.43,23.69
10/05/2010,1100,23.69,23.75,23.66,23.70
10/05/2010,1200,23.69,23.71,23.65,23.68
10/05/2010,1300,23.69,23.70,23.67,23.69
10/05/2010,1400,23.69,23.76,23.69,23.74
10/05/2010,1500,23.73,23.84,23.72,23.79
10/05/2010,1600,23.80,23.84,23.77,23.82
10/05/2010,1700,23.82,24.03,23.78,24.00
10/05/2010,1800,24.00,24.17,24.00,24.15
10/05/2010,1900,24.15,24.22,24.14,24.20
10/05/2010,2000,24.20,24.26,24.17,24.24
10/05/2010,2100,24.25,24.39,24.23,24.31
10/05/2010,2200,24.31,24.38,24.29,24.31
10/05/2010,2300,24.30,24.33,24.25,24.33
10/06/2010,100,24.33,24.35,24.28,24.35
10/06/2010,200,24.35,24.37,24.30,24.32
10/06/2010,300,24.31,24.44,24.30,24.36
10/06/2010,400,24.36,24.39,24.33,24.35
10/06/2010,500,24.34,24.35,24.25,24.32
10/06/2010,600,24.31,24.38,24.31,24.38
10/06/2010,700,24.38,24.56,24.37,24.53
10/06/2010,800,24.53,24.53,24.46,24.48
10/06/2010,900,24.48,24.49,24.44,24.47
10/06/2010,1000,24.48,24.55,24.43,24.48
10/06/2010,1100,24.48,24.49,24.38,24.41
10/06/2010,1200,24.41,24.42,24.36,24.37
10/06/2010,1300,24.38,24.43,24.36,24.40
10/06/2010,1400,24.40,24.43,24.26,24.42
10/06/2010,1500,24.43,24.49,24.23,24.30
10/06/2010,1600,24.30,24.42,24.30,24.37
10/06/2010,1700,24.37,24.44,24.32,24.38
10/06/2010,1800,24.38,24.54,24.36,24.53
10/06/2010,1900,24.53,24.55,24.48,24.51
10/06/2010,2000,24.51,24.56,24.49,24.51
10/06/2010,2100,24.51,24.65,24.50,24.61
10/06/2010,2200,24.61,24.66,24.61,24.66
10/06/2010,2300,24.65,24.66,24.63,24.66
10/07/2010,100,24.65,24.66,24.61,24.62
10/07/2010,200,24.63,24.63,24.58,24.58
10/07/2010,300,24.59,24.75,24.57,24.72
10/07/2010,400,24.71,24.72,24.69,24.70
10/07/2010,500,24.70,24.87,24.70,24.81
10/07/2010,600,24.80,24.89,24.78,24.81
10/07/2010,700,24.81,24.82,24.74,24.74
10/07/2010,800,24.74,24.80,24.74,24.78
10/07/2010,900,24.78,24.88,24.76,24.83
10/07/2010,1000,24.84,24.88,24.80,24.82
10/07/2010,1100,24.82,25.00,24.81,24.89
10/07/2010,1200,24.89,24.92,24.73,24.85
10/07/2010,1300,24.85,24.90,24.79,24.86
10/07/2010,1400,24.87,24.97,24.86,24.89
10/07/2010,1500,24.89,24.94,24.75,24.93
10/07/2010,1600,24.92,24.93,24.43,24.57
10/07/2010,1700,24.57,24.61,24.25,24.29
10/07/2010,1800,24.29,24.30,24.09,24.13
10/07/2010,1900,24.14,24.23,23.94,24.13
10/07/2010,2000,24.13,24.15,24.01,24.14
10/07/2010,2100,24.15,24.18,24.08,24.12
10/07/2010,2200,24.13,24.16,23.97,23.97
10/07/2010,2300,23.97,24.09,23.97,23.99
10/08/2010,100,23.99,24.12,23.98,24.10
10/08/2010,200,24.09,24.11,24.04,24.07
10/08/2010,300,24.08,24.11,23.87,23.88
10/08/2010,400,23.88,23.95,23.82,23.88
10/08/2010,500,23.88,24.10,23.82,24.05
10/08/2010,600,24.04,24.06,24.00,24.05
10/08/2010,700,24.06,24.15,24.05,24.12
10/08/2010,800,24.11,24.12,24.01,24.02
10/08/2010,900,24.02,24.06,24.00,24.01
10/08/2010,1000,24.01,24.07,23.98,24.05
10/08/2010,1100,24.05,24.07,24.02,24.06
10/08/2010,1200,24.06,24.06,23.96,23.99
10/08/2010,1300,23.99,24.00,23.83,23.85
10/08/2010,1400,23.86,23.99,23.82,23.98
10/08/2010,1500,23.98,24.37,23.95,24.14
10/08/2010,1600,24.14,24.41,24.06,24.39
10/08/2010,1700,24.39,24.64,24.36,24.63
10/08/2010,1800,24.63,24.79,24.61,24.70
10/08/2010,1900,24.70,24.75,24.65,24.66
10/08/2010,2000,24.66,24.70,24.56,24.61
10/08/2010,2100,24.62,24.66,24.58,24.65
10/08/2010,2200,24.65,24.72,24.64,24.71
10/08/2010,2300,24.71,24.72,24.69,24.70
10/11/2010,100,24.88,24.92,24.82,24.92
10/11/2010,200,24.92,25.12,24.92,25.09
10/11/2010,300,25.10,25.14,24.94,24.95
10/11/2010,400,24.95,25.03,24.94,24.98
10/11/2010,500,24.98,25.03,24.88,24.90
10/11/2010,600,24.90,24.97,24.90,24.94
10/11/2010,700,24.94,24.95,24.87,24.88
10/11/2010,800,24.88,24.94,24.87,24.89
10/11/2010,900,24.89,24.89,24.80,24.83
10/11/2010,1000,24.84,24.84,24.68,24.74
10/11/2010,1100,24.74,24.81,24.71,24.78
10/11/2010,1200,24.77,24.78,24.72,24.75
10/11/2010,1300,24.74,24.76,24.71,24.72
10/11/2010,1400,24.72,24.85,24.71,24.82
10/11/2010,1500,24.81,24.81,24.55,24.61
10/11/2010,1600,24.62,24.75,24.57,24.71
10/11/2010,1700,24.72,24.82,24.52,24.64
10/11/2010,1800,24.64,24.74,24.62,24.67
10/11/2010,1900,24.67,24.80,24.65,24.79
10/11/2010,2000,24.78,24.85,24.77,24.83
10/11/2010,2100,24.82,24.84,24.78,24.80
10/11/2010,2200,24.80,24.83,24.70,24.76
10/11/2010,2300,24.77,24.79,24.74,24.77
10/12/2010,100,24.76,24.81,24.75,24.79
10/12/2010,200,24.78,24.78,24.68,24.75
10/12/2010,300,24.74,24.77,24.63,24.64
10/12/2010,400,24.66,24.68,24.58,24.58
10/12/2010,500,24.59,24.69,24.57,24.68
10/12/2010,600,24.68,24.73,24.65,24.66
10/12/2010,700,24.65,24.67,24.60,24.62
10/12/2010,800,24.62,24.63,24.48,24.49
10/12/2010,900,24.48,24.55,24.45,24.53
10/12/2010,1000,24.53,24.61,24.50,24.54
10/12/2010,1100,24.53,24.54,24.41,24.45
10/12/2010,1200,24.45,24.54,24.44,24.53
10/12/2010,1300,24.53,24.54,24.45,24.50
10/12/2010,1400,24.51,24.68,24.50,24.67
10/12/2010,1500,24.66,24.76,24.56,24.71
10/12/2010,1600,24.70,24.74,24.49,24.60
10/12/2010,1700,24.60,24.74,24.53,24.68
10/12/2010,1800,24.69,24.73,24.62,24.65
10/12/2010,1900,24.65,24.71,24.62,24.63
10/12/2010,2000,24.63,24.69,24.60,24.68
10/12/2010,2100,24.68,24.96,24.64,24.80
10/12/2010,2200,24.80,24.87,24.77,24.82
10/12/2010,2300,24.82,24.85,24.80,24.81
10/13/2010,100,24.78,24.82,24.74,24.82
10/13/2010,200,24.82,24.85,24.80,24.84
10/13/2010,300,24.82,24.90,24.80,24.86
10/13/2010,400,24.87,24.98,24.86,24.94
10/13/2010,500,24.94,25.03,24.90,24.97
10/13/2010,600,24.97,24.99,24.93,24.95
10/13/2010,700,24.96,24.96,24.89,24.90
10/13/2010,800,24.90,24.92,24.88,24.91
10/13/2010,900,24.91,24.98,24.90,24.97
10/13/2010,1000,24.97,25.07,24.94,25.05
10/13/2010,1100,25.06,25.08,25.00,25.00
10/13/2010,1200,25.00,25.08,25.00,25.06
10/13/2010,1300,25.06,25.06,24.99,25.01
10/13/2010,1400,25.01,25.08,24.95,25.01
10/13/2010,1500,25.01,25.06,24.93,25.01
10/13/2010,1600,25.00,25.06,24.91,24.99
10/13/2010,1700,25.00,25.33,25.00,25.28
10/13/2010,1800,25.28,25.35,25.20,25.30
10/13/2010,1900,25.30,25.43,25.28,25.36
10/13/2010,2000,25.36,25.44,25.36,25.39
10/13/2010,2100,25.39,25.44,25.35,25.38
10/13/2010,2200,25.38,25.49,25.37,25.48
10/13/2010,2300,25.48,25.60,25.45,25.47
10/14/2010,100,25.53,25.55,25.46,25.52
10/14/2010,200,25.51,25.61,25.48,25.57
10/14/2010,300,25.57,25.72,25.55,25.71
10/14/2010,400,25.71,25.79,25.65,25.79
10/14/2010,500,25.79,25.86,25.72,25.76
10/14/2010,600,25.75,25.79,25.74,25.79
10/14/2010,700,25.78,25.82,25.73,25.82
10/14/2010,800,25.81,25.85,25.78,25.82
10/14/2010,900,25.82,26.42,25.80,26.24
10/14/2010,1000,26.24,26.38,26.13,26.20
10/14/2010,1100,26.19,26.20,26.01,26.06
10/14/2010,1200,26.05,26.12,25.93,25.96
10/14/2010,1300,25.96,25.96,25.74,25.90
10/14/2010,1400,25.90,26.05,25.90,25.97
10/14/2010,1500,25.97,26.00,25.68,25.86
10/14/2010,1600,25.86,25.86,25.54,25.70
10/14/2010,1700,25.70,26.06,25.68,26.04
10/14/2010,1800,26.04,26.05,25.72,25.88
10/14/2010,1900,25.89,25.96,25.83,25.95
10/14/2010,2000,25.94,26.04,25.83,26.04
10/14/2010,2100,26.03,26.04,25.89,25.89
10/14/2010,2200,25.89,26.05,25.84,26.03
10/14/2010,2300,26.02,26.15,26.02,26.13
10/15/2010,100,26.12,26.32,26.09,26.24
10/15/2010,200,26.24,26.29,26.14,26.16
10/15/2010,300,26.16,26.21,26.02,26.12
10/15/2010,400,26.12,26.18,26.10,26.16
10/15/2010,500,26.15,26.16,26.10,26.15
10/15/2010,600,26.15,26.32,26.15,26.25
10/15/2010,700,26.25,26.30,26.13,26.14
10/15/2010,800,26.15,26.23,26.12,26.23
10/15/2010,900,26.22,26.24,26.18,26.23
10/15/2010,1000,26.23,26.24,25.99,26.04
10/15/2010,1100,26.04,26.13,26.01,26.08
10/15/2010,1200,26.08,26.12,25.99,26.06
10/15/2010,1300,26.07,26.09,25.94,25.97
10/15/2010,1400,25.97,25.98,25.88,25.95
10/15/2010,1500,25.95,26.25,25.78,25.85
10/15/2010,1600,25.85,26.01,25.71,25.75
10/15/2010,1700,25.75,25.82,25.54,25.77
10/15/2010,1800,25.78,25.96,25.75,25.77
10/15/2010,1900,25.77,25.87,25.68,25.78
10/15/2010,2000,25.78,25.80,25.65,25.71
10/15/2010,2100,25.71,25.74,25.62,25.70
10/15/2010,2200,25.69,25.79,25.66,25.74
10/15/2010,2300,25.74,25.79,25.73,25.78
10/18/2010,100,25.77,25.79,25.67,25.69
10/18/2010,200,25.71,25.72,25.59,25.65
10/18/2010,300,25.65,25.65,25.23,25.27
10/18/2010,400,25.27,25.35,25.18,25.29
10/18/2010,500,25.30,25.31,25.20,25.28
10/18/2010,600,25.29,25.32,25.27,25.32
10/18/2010,700,25.32,25.46,25.30,25.43
10/18/2010,800,25.43,25.47,25.38,25.41
10/18/2010,900,25.41,25.52,25.39,25.49
10/18/2010,1000,25.49,25.49,25.34,25.37
10/18/2010,1100,25.36,25.40,25.25,25.37
10/18/2010,1200,25.37,25.52,25.35,25.50
10/18/2010,1300,25.50,25.58,25.48,25.48
10/18/2010,1400,25.49,25.50,25.39,25.44
10/18/2010,1500,25.45,25.64,25.42,25.60
10/18/2010,1600,25.60,25.67,25.51,25.58
10/18/2010,1700,25.59,25.92,25.58,25.88
10/18/2010,1800,25.89,25.94,25.77,25.81
10/18/2010,1900,25.81,25.95,25.80,25.90
10/18/2010,2000,25.89,25.93,25.85,25.90
10/18/2010,2100,25.90,25.96,25.88,25.96
10/18/2010,2200,25.95,25.98,25.91,25.96
10/18/2010,2300,25.96,25.97,25.78,25.81
10/19/2010,100,25.86,25.86,25.75,25.80
10/19/2010,200,25.80,25.84,25.79,25.81
10/19/2010,300,25.81,25.97,25.79,25.88
10/19/2010,400,25.89,25.90,25.71,25.80
10/19/2010,500,25.81,25.85,25.78,25.82
10/19/2010,600,25.82,25.84,25.72,25.72
10/19/2010,700,25.73,25.77,25.71,25.74
10/19/2010,800,25.74,25.75,25.67,25.74
10/19/2010,900,25.73,25.80,25.73,25.73
10/19/2010,1000,25.73,25.86,25.67,25.82
10/19/2010,1100,25.82,25.84,25.76,25.76
10/19/2010,1200,25.76,25.87,25.74,25.80
10/19/2010,1300,25.80,25.80,25.69,25.77
10/19/2010,1400,25.77,25.77,25.33,25.47
10/19/2010,1500,25.47,25.48,25.08,25.17
10/19/2010,1600,25.17,25.18,24.92,25.14
10/19/2010,1700,25.13,25.31,25.11,25.24
10/19/2010,1800,25.23,25.44,25.13,25.43
10/19/2010,1900,25.43,25.46,25.28,25.37
10/19/2010,2000,25.37,25.38,25.11,25.14
10/19/2010,2100,25.14,25.15,24.99,25.03
10/19/2010,2200,25.03,25.06,24.74,24.82
10/19/2010,2300,24.82,24.91,24.82,24.82
10/20/2010,100,24.85,24.94,24.83,24.91
10/20/2010,200,24.91,24.91,24.76,24.80
10/20/2010,300,24.77,24.99,24.77,24.96
10/20/2010,400,24.96,24.98,24.86,24.91
10/20/2010,500,24.91,24.99,24.89,24.99
10/20/2010,600,25.00,25.06,24.95,25.06
10/20/2010,700,25.05,25.24,25.05,25.20
10/20/2010,800,25.20,25.23,25.11,25.12
10/20/2010,900,25.12,25.20,25.10,25.15
10/20/2010,1000,25.15,25.34,25.12,25.30
10/20/2010,1100,25.30,25.31,25.15,25.23
10/20/2010,1200,25.23,25.25,25.17,25.20
10/20/2010,1300,25.21,25.22,25.13,25.16
10/20/2010,1400,25.17,25.24,25.15,25.22
10/20/2010,1500,25.21,25.29,25.07,25.10
10/20/2010,1600,25.10,25.32,24.95,25.22
10/20/2010,1700,25.23,25.39,25.12,25.30
10/20/2010,1800,25.29,25.38,25.22,25.23
10/20/2010,1900,25.22,25.36,25.22,25.32
10/20/2010,2000,25.32,25.35,25.30,25.34
10/20/2010,2100,25.34,25.44,25.25,25.38
10/20/2010,2200,25.38,25.40,25.29,25.31
10/20/2010,2300,25.31,25.42,25.31,25.42
10/21/2010,100,25.39,25.50,25.39,25.49
10/21/2010,200,25.50,25.54,25.43,25.48
10/21/2010,300,25.48,25.48,25.29,25.39
10/21/2010,400,25.38,25.44,25.27,25.34
10/21/2010,500,25.34,25.41,25.31,25.37
10/21/2010,600,25.36,25.37,25.28,25.28
10/21/2010,700,25.28,25.28,25.17,25.21
10/21/2010,800,25.20,25.24,25.15,25.21
10/21/2010,900,25.22,25.30,25.16,25.17
10/21/2010,1000,25.17,25.26,25.12,25.22
10/21/2010,1100,25.22,25.44,25.22,25.32
10/21/2010,1200,25.32,25.39,25.31,25.32
10/21/2010,1300,25.31,25.39,25.30,25.37
10/21/2010,1400,25.37,25.49,25.35,25.37
10/21/2010,1500,25.38,25.39,25.18,25.26
10/21/2010,1600,25.27,25.47,25.15,25.41
10/21/2010,1700,25.41,25.48,25.29,25.36
10/21/2010,1800,25.36,25.37,24.93,25.05
10/21/2010,1900,25.05,25.06,24.57,24.74
10/21/2010,2000,24.73,24.76,24.50,24.57
10/21/2010,2100,24.57,24.71,24.55,24.63
10/21/2010,2200,24.63,24.69,24.53,24.58
10/21/2010,2300,24.58,24.67,24.58,24.66
10/22/2010,100,24.65,24.70,24.49,24.54
10/22/2010,200,24.55,24.66,24.55,24.64
10/22/2010,300,24.64,24.72,24.63,24.71
10/22/2010,400,24.71,24.76,24.69,24.74
10/22/2010,500,24.74,24.79,24.71,24.78
10/22/2010,600,24.78,24.86,24.76,24.80
10/22/2010,700,24.80,24.81,24.72,24.75
10/22/2010,800,24.76,24.81,24.74,24.76
10/22/2010,900,24.76,24.78,24.58,24.62
10/22/2010,1000,24.61,24.66,24.31,24.42
10/22/2010,1100,24.42,24.48,24.31,24.41
10/22/2010,1200,24.42,24.56,24.41,24.52
10/22/2010,1300,24.52,24.54,24.43,24.50
10/22/2010,1400,24.50,24.65,24.48,24.56
10/22/2010,1500,24.56,24.68,24.41,24.68
10/22/2010,1600,24.68,24.74,24.54,24.55
10/22/2010,1700,24.55,24.67,24.54,24.63
10/22/2010,1800,24.63,24.67,24.54,24.59
10/22/2010,1900,24.59,24.64,24.56,24.60
10/22/2010,2000,24.59,24.65,24.54,24.62
10/22/2010,2100,24.62,24.71,24.59,24.70
10/22/2010,2200,24.70,24.74,24.68,24.74
10/22/2010,2300,24.74,24.76,24.72,24.76
10/25/2010,100,24.77,24.93,24.77,24.80
10/25/2010,200,24.78,24.91,24.77,24.90
10/25/2010,300,24.89,24.99,24.85,24.98
10/25/2010,400,24.98,24.99,24.92,24.98
10/25/2010,500,24.98,25.03,24.95,24.96
10/25/2010,600,24.97,25.00,24.96,24.98
10/25/2010,700,24.97,25.06,24.96,25.03
10/25/2010,800,25.03,25.13,25.01,25.10
10/25/2010,900,25.10,25.23,25.08,25.22
10/25/2010,1000,25.21,25.27,25.15,25.16
10/25/2010,1100,25.16,25.21,25.16,25.17
10/25/2010,1200,25.18,25.21,25.14,25.19
10/25/2010,1300,25.19,25.20,25.13,25.15
10/25/2010,1400,25.16,25.32,25.09,25.28
10/25/2010,1500,25.28,25.30,25.15,25.24
10/25/2010,1600,25.23,25.30,25.19,25.23
10/25/2010,1700,25.23,25.24,24.99,25.04
10/25/2010,1800,25.03,25.09,24.91,25.03
10/25/2010,1900,25.03,25.10,24.93,24.95
10/25/2010,2000,24.95,25.04,24.88,25.02
10/25/2010,2100,25.02,25.14,25.02,25.12
10/25/2010,2200,25.11,25.16,25.07,25.08
10/25/2010,2300,25.07,25.12,25.07,25.11
10/26/2010,100,25.12,25.15,25.07,25.11
10/26/2010,200,25.09,25.11,25.02,25.10
10/26/2010,300,25.09,25.15,25.06,25.15
10/26/2010,400,25.16,25.23,25.15,25.16
10/26/2010,500,25.16,25.16,25.04,25.08
10/26/2010,600,25.09,25.11,25.07,25.10
10/26/2010,700,25.10,25.11,25.01,25.03
10/26/2010,800,25.03,25.11,25.02,25.04
10/26/2010,900,25.02,25.07,25.02,25.03
10/26/2010,1000,25.03,25.07,24.93,24.97
10/26/2010,1100,24.96,25.03,24.88,24.99
10/26/2010,1200,24.98,25.00,24.92,24.99
10/26/2010,1300,24.99,25.07,24.98,24.99
10/26/2010,1400,24.99,25.01,24.79,24.85
10/26/2010,1500,24.85,24.86,24.63,24.80
10/26/2010,1600,24.80,24.82,24.68,24.76
10/26/2010,1700,24.77,25.13,24.73,25.09
10/26/2010,1800,25.09,25.34,24.94,25.33
10/26/2010,1900,25.33,25.42,25.26,25.31
10/26/2010,2000,25.31,25.38,25.27,25.29
10/26/2010,2100,25.29,25.32,25.18,25.23
10/26/2010,2200,25.23,25.31,25.22,25.28
10/26/2010,2300,25.29,25.35,25.27,25.35
10/27/2010,100,25.33,25.76,25.33,25.68
10/27/2010,200,25.67,25.70,25.56,25.57
10/27/2010,300,25.57,25.64,25.53,25.63
10/27/2010,400,25.64,25.64,25.42,25.46
10/27/2010,500,25.46,25.56,25.42,25.42
10/27/2010,600,25.43,25.47,25.30,25.37
10/27/2010,700,25.37,25.42,25.30,25.30
10/27/2010,800,25.30,25.30,25.22,25.26
10/27/2010,900,25.25,25.29,25.09,25.17
10/27/2010,1000,25.17,25.17,24.99,25.07
10/27/2010,1100,25.07,25.19,25.07,25.12
10/27/2010,1200,25.13,25.20,25.12,25.19
10/27/2010,1300,25.20,25.29,25.18,25.23
10/27/2010,1400,25.22,25.25,25.06,25.15
10/27/2010,1500,25.14,25.14,24.98,25.08
10/27/2010,1600,25.07,25.17,25.05,25.14
10/27/2010,1700,25.14,25.15,24.88,24.92
10/27/2010,1800,24.92,25.02,24.82,24.98
10/27/2010,1900,24.97,25.01,24.90,24.95
10/27/2010,2000,24.95,24.97,24.82,24.97
10/27/2010,2100,24.97,25.11,24.96,25.08
10/27/2010,2200,25.08,25.11,24.98,25.06
10/27/2010,2300,25.06,25.08,25.01,25.05
10/28/2010,100,25.05,25.14,25.05,25.08
10/28/2010,200,25.09,25.19,25.08,25.15
10/28/2010,300,25.15,25.24,25.09,25.15
10/28/2010,400,25.16,25.19,25.09,25.11
10/28/2010,500,25.11,25.16,25.09,25.12
10/28/2010,600,25.13,25.17,25.12,25.15
10/28/2010,700,25.14,25.16,25.04,25.06
10/28/2010,800,25.06,25.11,25.01,25.10
10/28/2010,900,25.10,25.11,25.03,25.06
10/28/2010,1000,25.06,25.10,24.97,25.02
10/28/2010,1100,25.03,25.17,25.02,25.14
10/28/2010,1200,25.14,25.19,25.11,25.14
10/28/2010,1300,25.15,25.18,25.06,25.17
10/28/2010,1400,25.16,25.23,25.14,25.15
10/28/2010,1500,25.15,25.32,25.15,25.25
10/28/2010,1600,25.24,25.27,25.15,25.18
10/28/2010,1700,25.19,25.27,25.05,25.13
10/28/2010,1800,25.12,25.51,25.11,25.37
10/28/2010,1900,25.37,25.41,25.30,25.34
10/28/2010,2000,25.35,25.40,25.31,25.36
10/28/2010,2100,25.36,25.43,25.35,25.38
10/28/2010,2200,25.38,25.45,25.34,25.42
10/28/2010,2300,25.43,25.50,25.41,25.47
10/29/2010,100,25.50,25.51,25.43,25.45
10/29/2010,200,25.44,25.46,25.41,25.46
10/29/2010,300,25.44,25.45,25.38,25.41
10/29/2010,400,25.41,25.50,25.39,25.50
10/29/2010,500,25.50,25.51,25.46,25.49
10/29/2010,600,25.48,25.50,25.44,25.47
10/29/2010,700,25.46,25.48,25.35,25.36
10/29/2010,800,25.36,25.38,25.33,25.36
10/29/2010,900,25.36,25.45,25.32,25.42
10/29/2010,1000,25.42,25.44,25.32,25.38
10/29/2010,1100,25.38,25.41,25.23,25.31
10/29/2010,1200,25.30,25.35,25.22,25.27
10/29/2010,1300,25.27,25.49,25.25,25.46
10/29/2010,1400,25.46,25.62,25.37,25.58
10/29/2010,1500,25.58,25.71,25.54,25.63
10/29/2010,1600,25.64,25.64,25.49,25.59
10/29/2010,1700,25.59,25.77,25.58,25.68
10/29/2010,1800,25.68,25.75,25.64,25.67
10/29/2010,1900,25.68,26.06,25.68,25.96
10/29/2010,2000,25.97,26.11,25.93,26.10
10/29/2010,2100,26.10,26.11,26.05,26.07
10/29/2010,2200,26.07,26.19,26.06,26.17
10/29/2010,2300,26.18,26.22,26.16,26.22
11/01/2010,100,26.22,26.45,26.17,26.37
11/01/2010,200,26.36,26.52,26.35,26.45
11/01/2010,300,26.45,26.45,26.23,26.28
11/01/2010,400,26.30,26.37,26.26,26.35
11/01/2010,500,26.35,26.41,26.28,26.32
11/01/2010,600,26.31,26.38,26.31,26.37
11/01/2010,700,26.36,26.47,26.31,26.46
11/01/2010,800,26.46,26.52,26.45,26.48
11/01/2010,900,26.47,26.50,26.44,26.44
11/01/2010,1000,26.44,26.44,26.32,26.37
11/01/2010,1100,26.37,26.39,26.25,26.33
11/01/2010,1200,26.33,26.40,26.30,26.38
11/01/2010,1300,26.39,26.44,26.33,26.42
11/01/2010,1400,26.43,26.48,26.38,26.39
11/01/2010,1500,26.38,26.41,26.24,26.33
11/01/2010,1600,26.34,26.43,26.30,26.34
11/01/2010,1700,26.35,26.36,26.10,26.20
11/01/2010,1800,26.21,26.22,25.98,26.14
11/01/2010,1900,26.13,26.21,26.02,26.04
11/01/2010,2000,26.04,26.14,26.00,26.10
11/01/2010,2100,26.10,26.11,26.01,26.10
11/01/2010,2200,26.10,26.14,26.02,26.09
11/01/2010,2300,26.09,26.15,26.08,26.14
11/02/2010,100,26.10,26.23,26.08,26.19
11/02/2010,200,26.19,26.23,26.18,26.20
11/02/2010,300,26.19,26.28,26.19,26.20
11/02/2010,400,26.20,26.21,26.15,26.17
11/02/2010,500,26.18,26.19,26.15,26.17
11/02/2010,600,26.17,26.31,26.16,26.25
11/02/2010,700,26.25,26.25,26.19,26.19
11/02/2010,800,26.19,26.24,26.17,26.22
11/02/2010,900,26.22,26.28,26.17,26.17
11/02/2010,1000,26.17,26.22,26.13,26.17
11/02/2010,1100,26.17,26.23,26.15,26.19
11/02/2010,1200,26.19,26.27,26.19,26.22
11/02/2010,1300,26.23,26.26,26.21,26.22
11/02/2010,1400,26.22,26.23,26.11,26.18
11/02/2010,1500,26.19,26.39,26.19,26.34
11/02/2010,1600,26.34,26.36,26.21,26.29
11/02/2010,1700,26.29,26.36,26.13,26.15
11/02/2010,1800,26.15,26.23,26.14,26.22
11/02/2010,1900,26.22,26.27,26.16,26.23
11/02/2010,2000,26.22,26.38,26.22,26.33
11/02/2010,2100,26.33,26.36,26.30,26.34
11/02/2010,2200,26.34,26.36,26.31,26.33
11/02/2010,2300,26.31,26.40,26.29,26.38
11/03/2010,100,26.40,26.43,26.37,26.38
11/03/2010,200,26.38,26.42,26.37,26.37
11/03/2010,300,26.37,26.37,26.26,26.29
11/03/2010,400,26.29,26.33,26.19,26.22
11/03/2010,500,26.22,26.29,26.18,26.26
11/03/2010,600,26.27,26.29,26.26,26.26
11/03/2010,700,26.27,26.31,26.26,26.29
11/03/2010,800,26.29,26.31,26.28,26.29
11/03/2010,900,26.29,26.31,26.25,26.27
11/03/2010,1000,26.28,26.33,26.25,26.28
11/03/2010,1100,26.28,26.30,26.26,26.29
11/03/2010,1200,26.28,26.38,26.27,26.36
11/03/2010,1300,26.37,26.43,26.32,26.35
11/03/2010,1400,26.35,26.51,26.33,26.50
11/03/2010,1500,26.50,26.50,26.28,26.37
11/03/2010,1600,26.36,26.36,26.19,26.27
11/03/2010,1700,26.27,26.34,25.82,25.93
11/03/2010,1800,25.92,25.94,25.40,25.72
11/03/2010,1900,25.71,25.92,25.58,25.87
11/03/2010,2000,25.87,26.00,25.83,25.87
11/03/2010,2100,25.87,26.36,25.59,26.17
11/03/2010,2200,26.17,26.31,26.08,26.25
11/03/2010,2300,26.25,26.37,26.24,26.32
11/04/2010,100,26.38,26.38,26.25,26.27
11/04/2010,200,26.25,26.39,26.22,26.34
11/04/2010,300,26.33,26.39,26.32,26.35
11/04/2010,400,26.35,26.64,26.33,26.56
11/04/2010,500,26.56,26.66,26.53,26.61
11/04/2010,600,26.60,26.63,26.55,26.56
11/04/2010,700,26.56,26.59,26.44,26.46
11/04/2010,800,26.46,26.48,26.42,26.46
11/04/2010,900,26.45,26.50,26.42,26.50
11/04/2010,1000,26.50,26.54,26.43,26.50
11/04/2010,1100,26.50,26.65,26.50,26.58
11/04/2010,1200,26.59,26.86,26.58,26.82
11/04/2010,1300,26.82,26.90,26.75,26.80
11/04/2010,1400,26.80,26.84,26.75,26.81
11/04/2010,1500,26.82,27.10,26.80,27.04
11/04/2010,1600,27.04,27.06,26.90,26.97
11/04/2010,1700,26.97,27.06,26.92,27.06
11/04/2010,1800,27.06,27.19,27.01,27.06
11/04/2010,1900,27.06,27.35,27.05,27.32
11/04/2010,2000,27.32,27.57,27.30,27.30
11/04/2010,2100,27.30,27.46,27.29,27.45
11/04/2010,2200,27.45,27.72,27.45,27.66
11/04/2010,2300,27.66,27.79,27.65,27.78
11/05/2010,100,27.78,27.81,27.69,27.71
11/05/2010,200,27.71,27.72,27.61,27.62
11/05/2010,300,27.61,27.68,27.61,27.64
11/05/2010,400,27.63,27.78,27.58,27.73
11/05/2010,500,27.74,28.03,27.70,27.99
11/05/2010,600,27.99,28.12,27.98,28.01
11/05/2010,700,28.01,28.05,27.98,28.02
11/05/2010,800,28.02,28.09,27.89,27.91
11/05/2010,900,27.92,27.92,27.73,27.74
11/05/2010,1000,27.73,27.84,27.58,27.59
11/05/2010,1100,27.59,27.73,27.52,27.68
11/05/2010,1200,27.70,27.75,27.43,27.56
11/05/2010,1300,27.55,27.59,27.43,27.43
11/05/2010,1400,27.43,27.72,27.41,27.65
11/05/2010,1500,27.66,27.69,27.34,27.56
11/05/2010,1600,27.55,27.85,27.52,27.83
11/05/2010,1700,27.84,28.38,27.78,28.30
11/05/2010,1800,28.29,28.33,28.01,28.02
11/05/2010,1900,28.01,28.26,27.85,28.16
11/05/2010,2000,28.16,28.26,28.14,28.16
11/05/2010,2100,28.16,28.19,28.05,28.13
11/05/2010,2200,28.13,28.24,28.05,28.24
11/05/2010,2300,28.23,28.24,28.15,28.19
11/08/2010,100,28.33,28.42,28.17,28.42
11/08/2010,200,28.40,28.48,28.30,28.35
11/08/2010,300,28.34,28.35,28.17,28.27
11/08/2010,400,28.28,28.30,28.06,28.26
11/08/2010,500,28.25,28.27,28.13,28.20
11/08/2010,600,28.20,28.27,28.09,28.17
11/08/2010,700,28.17,28.36,28.17,28.27
11/08/2010,800,28.27,28.35,28.20,28.20
11/08/2010,900,28.20,28.25,28.15,28.21
11/08/2010,1000,28.20,28.20,28.00,28.07
11/08/2010,1100,28.07,28.19,27.98,28.14
11/08/2010,1200,28.13,28.17,28.10,28.14
11/08/2010,1300,28.12,28.20,28.06,28.17
11/08/2010,1400,28.16,28.33,28.16,28.28
11/08/2010,1500,28.28,28.40,28.23,28.31
11/08/2010,1600,28.31,28.31,28.07,28.10
11/08/2010,1700,28.11,28.32,28.08,28.26
11/08/2010,1800,28.25,28.87,28.21,28.82
11/08/2010,1900,28.81,29.03,28.74,29.00
11/08/2010,2000,29.00,29.11,28.79,28.98
11/08/2010,2100,28.99,29.10,28.95,29.08
11/08/2010,2200,29.08,29.20,29.01,29.20
11/08/2010,2300,29.19,29.21,29.14,29.21
11/09/2010,100,29.20,29.20,29.02,29.04
11/09/2010,200,29.04,29.12,29.00,29.04
11/09/2010,300,29.03,29.34,29.02,29.33
11/09/2010,400,29.33,29.45,29.31,29.39
11/09/2010,500,29.37,29.43,29.28,29.36
11/09/2010,600,29.36,29.51,29.31,29.49
11/09/2010,700,29.50,29.58,29.47,29.57
11/09/2010,800,29.57,29.63,29.55,29.62
11/09/2010,900,29.61,29.66,29.50,29.58
11/09/2010,1000,29.58,29.63,29.20,29.36
11/09/2010,1100,29.36,29.76,29.32,29.68
11/09/2010,1200,29.68,29.94,29.60,29.83
11/09/2010,1300,29.83,30.04,29.75,29.91
11/09/2010,1400,29.91,30.01,29.81,29.85
11/09/2010,1500,29.85,29.85,29.50,29.61
11/09/2010,1600,29.61,30.19,29.60,30.11
11/09/2010,1700,30.11,30.38,29.97,30.25
11/09/2010,1800,30.24,30.32,29.98,30.01
11/09/2010,1900,30.01,30.64,30.01,30.53
11/09/2010,2000,30.53,30.81,29.04,29.22
11/09/2010,2100,29.22,29.66,29.13,29.40
11/09/2010,2200,29.38,29.40,27.88,28.23
11/09/2010,2300,28.23,28.43,28.01,28.36
11/10/2010,100,28.44,28.80,28.37,28.78
11/10/2010,200,28.78,28.91,28.69,28.86
11/10/2010,300,28.86,29.14,28.77,29.03
11/10/2010,400,29.02,29.13,28.70,28.83
11/10/2010,500,28.83,28.83,28.54,28.77
11/10/2010,600,28.77,29.17,28.70,29.09
11/10/2010,700,29.09,29.13,28.96,29.05
11/10/2010,800,29.06,29.10,28.96,29.02
11/10/2010,900,29.05,29.06,28.78,28.96
11/10/2010,1000,28.97,29.64,28.96,29.53
11/10/2010,1100,29.53,29.63,29.38,29.47
11/10/2010,1200,29.46,29.48,29.10,29.18
11/10/2010,1300,29.18,29.20,28.82,28.97
11/10/2010,1400,28.97,29.24,28.90,29.08
11/10/2010,1500,29.08,29.38,28.85,29.34
11/10/2010,1600,29.35,29.55,28.70,28.82
11/10/2010,1700,28.82,28.83,27.95,28.49
11/10/2010,1800,28.49,28.91,28.32,28.84
11/10/2010,1900,28.84,28.93,28.24,28.29
11/10/2010,2000,28.28,28.62,28.02,28.47
11/10/2010,2100,28.46,28.75,28.43,28.66
11/10/2010,2200,28.66,28.76,28.49,28.76
11/10/2010,2300,28.76,28.83,28.66,28.72
11/11/2010,100,28.71,28.72,28.58,28.66
11/11/2010,200,28.67,28.88,28.64,28.79
11/11/2010,300,28.78,28.90,28.74,28.82
11/11/2010,400,28.84,29.06,28.80,28.96
11/11/2010,500,28.96,29.06,28.92,29.04
11/11/2010,600,29.04,29.05,28.81,28.84
11/11/2010,700,28.86,29.00,28.84,28.97
11/11/2010,800,28.97,29.00,28.92,28.97
11/11/2010,900,28.95,29.00,28.85,28.94
11/11/2010,1000,28.92,28.98,28.74,28.96
11/11/2010,1100,28.97,29.05,28.90,28.98
11/11/2010,1200,28.98,29.16,28.92,29.13
11/11/2010,1300,29.13,29.31,29.12,29.20
11/11/2010,1400,29.20,29.21,28.72,28.79
11/11/2010,1500,28.79,28.99,28.77,28.83
11/11/2010,1600,28.83,29.00,28.36,28.54
11/11/2010,1700,28.54,28.83,28.46,28.68
11/11/2010,1800,28.68,28.75,28.49,28.74
11/11/2010,1900,28.74,28.97,28.73,28.82
11/11/2010,2000,28.83,29.01,28.71,28.89
11/11/2010,2100,28.88,29.22,28.86,29.09
11/11/2010,2200,29.09,29.16,29.03,29.16
11/11/2010,2300,29.15,29.22,29.13,29.15
11/12/2010,100,29.15,29.16,28.97,29.00
11/12/2010,200,28.99,29.10,28.94,29.06
11/12/2010,300,29.05,29.06,28.59,28.66
11/12/2010,400,28.66,28.75,28.39,28.47
11/12/2010,500,28.47,28.55,28.11,28.33
11/12/2010,600,28.31,28.42,28.29,28.36
11/12/2010,700,28.36,28.39,28.18,28.29
11/12/2010,800,28.30,28.43,28.28,28.41
11/12/2010,900,28.42,28.42,28.13,28.20
11/12/2010,1000,28.20,28.37,28.02,28.34
11/12/2010,1100,28.34,28.39,28.18,28.26
11/12/2010,1200,28.25,28.55,28.24,28.45
11/12/2010,1300,28.45,28.49,28.32,28.36
11/12/2010,1400,28.37,28.44,28.25,28.36
11/12/2010,1500,28.35,28.62,28.25,28.58
11/12/2010,1600,28.59,28.77,28.54,28.68
11/12/2010,1700,28.68,28.71,27.60,27.63
11/12/2010,1800,27.63,27.95,27.48,27.68
11/12/2010,1900,27.68,27.68,27.23,27.39
11/12/2010,2000,27.39,27.55,27.36,27.39
11/12/2010,2100,27.40,27.53,27.37,27.50
11/12/2010,2200,27.51,27.66,27.51,27.52
11/12/2010,2300,27.52,27.53,27.43,27.49
11/15/2010,100,27.49,27.52,27.39,27.46
11/15/2010,200,27.46,27.89,27.45,27.81
11/15/2010,300,27.81,27.94,27.80,27.88
11/15/2010,400,27.87,27.95,27.65,27.75
11/15/2010,500,27.74,27.74,27.48,27.57
11/15/2010,600,27.58,27.64,27.42,27.57
11/15/2010,700,27.56,27.61,27.34,27.35
11/15/2010,800,27.37,27.51,27.30,27.45
11/15/2010,900,27.46,27.53,27.39,27.41
11/15/2010,1000,27.40,27.45,27.24,27.45
11/15/2010,1100,27.45,27.53,27.40,27.52
11/15/2010,1200,27.53,27.65,27.40,27.44
11/15/2010,1300,27.44,27.63,27.39,27.54
11/15/2010,1400,27.54,27.58,27.39,27.42
11/15/2010,1500,27.43,27.48,27.17,27.34
11/15/2010,1600,27.34,27.64,27.33,27.56
11/15/2010,1700,27.57,27.92,27.32,27.80
11/15/2010,1800,27.79,27.91,27.68,27.82
11/15/2010,1900,27.81,27.89,27.60,27.65
11/15/2010,2000,27.65,27.68,27.32,27.38
11/15/2010,2100,27.37,27.48,27.11,27.19
11/15/2010,2200,27.20,27.23,26.94,26.96
11/15/2010,2300,26.96,27.02,26.87,26.92
11/16/2010,100,27.03,27.04,26.90,26.96
11/16/2010,200,26.97,27.20,26.96,27.12
11/16/2010,300,27.13,27.24,27.04,27.05
11/16/2010,400,27.10,27.19,27.05,27.17
11/16/2010,500,27.17,27.17,27.03,27.11
11/16/2010,600,27.12,27.32,27.12,27.28
11/16/2010,700,27.27,27.32,27.16,27.17
11/16/2010,800,27.17,27.18,27.08,27.10
11/16/2010,900,27.10,27.14,26.99,27.12
11/16/2010,1000,27.12,27.15,27.05,27.10
11/16/2010,1100,27.10,27.20,27.09,27.16
11/16/2010,1200,27.15,27.22,27.10,27.12
11/16/2010,1300,27.12,27.13,26.85,26.96
11/16/2010,1400,26.96,27.03,26.91,26.93
11/16/2010,1500,26.93,27.00,26.74,26.87
11/16/2010,1600,26.87,27.07,26.69,26.81
11/16/2010,1700,26.81,26.95,26.60,26.69
11/16/2010,1800,26.69,26.71,26.45,26.61
11/16/2010,1900,26.61,26.85,26.54,26.76
11/16/2010,2000,26.77,27.01,26.65,27.01
11/16/2010,2100,27.01,27.05,26.79,26.94
11/16/2010,2200,26.93,26.98,26.76,26.93
11/16/2010,2300,26.91,26.96,26.88,26.90
11/17/2010,100,26.88,26.97,26.80,26.88
11/17/2010,200,26.85,26.95,26.72,26.92
11/17/2010,300,26.94,26.96,26.77,26.94
11/17/2010,400,26.94,26.94,26.75,26.82
11/17/2010,500,26.82,26.88,26.80,26.81
11/17/2010,600,26.81,26.86,26.80,26.83
11/17/2010,700,26.84,26.91,26.80,26.87
11/17/2010,800,26.87,26.92,26.77,26.78
11/17/2010,900,26.79,26.84,26.54,26.57
11/17/2010,1000,26.57,26.65,26.48,26.63
11/17/2010,1100,26.63,26.86,26.61,26.83
11/17/2010,1200,26.83,26.90,26.78,26.88
11/17/2010,1300,26.89,26.89,26.66,26.70
11/17/2010,1400,26.71,27.04,26.64,26.90
11/17/2010,1500,26.89,27.16,26.86,27.01
11/17/2010,1600,27.01,27.04,26.88,26.99
11/17/2010,1700,26.99,27.37,26.96,27.24
11/17/2010,1800,27.24,27.34,27.13,27.26
11/17/2010,1900,27.26,27.35,27.01,27.01
11/17/2010,2000,27.02,27.11,26.90,27.07
11/17/2010,2100,27.08,27.12,26.96,26.99
11/17/2010,2200,26.99,27.08,26.88,27.01
11/17/2010,2300,27.00,27.08,27.00,27.08
11/18/2010,100,27.06,27.21,27.06,27.20
11/18/2010,200,27.21,27.46,27.18,27.41
11/18/2010,300,27.42,27.60,27.35,27.57
11/18/2010,400,27.55,27.69,27.50,27.52
11/18/2010,500,27.51,27.76,27.51,27.62
11/18/2010,600,27.62,27.66,27.52,27.55
11/18/2010,700,27.55,27.68,27.51,27.66
11/18/2010,800,27.67,27.74,27.62,27.65
11/18/2010,900,27.65,27.85,27.65,27.77
11/18/2010,1000,27.78,27.94,27.70,27.90
11/18/2010,1100,27.91,28.07,27.85,27.93
11/18/2010,1200,27.93,27.95,27.82,27.92
11/18/2010,1300,27.92,27.99,27.90,27.91
11/18/2010,1400,27.91,28.14,27.91,28.06
11/18/2010,1500,28.06,28.11,27.92,27.94
11/18/2010,1600,27.94,27.98,27.82,27.93
11/18/2010,1700,27.93,27.96,27.79,27.93
11/18/2010,1800,27.92,28.51,27.92,28.35
11/18/2010,1900,28.35,28.45,28.13,28.20
11/18/2010,2000,28.20,28.39,28.14,28.34
11/18/2010,2100,28.34,28.39,28.21,28.37
11/18/2010,2200,28.37,28.42,28.30,28.40
11/18/2010,2300,28.40,28.42,28.37,28.41
11/19/2010,100,28.41,28.87,28.40,28.82
11/19/2010,200,28.81,28.81,28.63,28.69
11/19/2010,300,28.68,28.79,28.64,28.74
11/19/2010,400,28.73,28.84,28.71,28.74
11/19/2010,500,28.73,28.74,28.33,28.34
11/19/2010,600,28.34,28.41,28.17,28.37
11/19/2010,700,28.37,28.38,28.23,28.32
11/19/2010,800,28.32,28.59,28.27,28.58
11/19/2010,900,28.57,28.63,28.50,28.58
11/19/2010,1000,28.58,28.76,28.50,28.74
11/19/2010,1100,28.74,28.83,28.61,28.67
11/19/2010,1200,28.68,28.74,28.29,28.62
11/19/2010,1300,28.62,28.67,28.44,28.58
11/19/2010,1400,28.58,28.58,28.32,28.34
11/19/2010,1500,28.34,28.34,28.00,28.05
11/19/2010,1600,28.05,28.14,27.81,27.93
11/19/2010,1700,27.92,28.45,27.84,28.30
11/19/2010,1800,28.30,28.58,28.25,28.37
11/19/2010,1900,28.37,28.67,28.34,28.66
11/19/2010,2000,28.67,28.78,28.52,28.61
11/19/2010,2100,28.61,28.84,28.61,28.76
11/19/2010,2200,28.77,28.83,28.62,28.77
11/19/2010,2300,28.77,28.81,28.71,28.76
11/22/2010,100,29.06,29.34,28.99,29.16
11/22/2010,200,29.16,29.19,29.00,29.08
11/22/2010,300,29.06,29.21,29.00,29.15
11/22/2010,400,29.16,29.19,29.07,29.09
11/22/2010,500,29.09,29.14,28.98,29.11
11/22/2010,600,29.12,29.21,29.03,29.20
11/22/2010,700,29.20,29.23,29.14,29.16
11/22/2010,800,29.15,29.16,29.04,29.04
11/22/2010,900,29.05,29.36,29.05,29.19
11/22/2010,1000,29.18,29.21,29.05,29.13
11/22/2010,1100,29.14,29.15,28.91,28.94
11/22/2010,1200,28.94,29.06,28.93,29.00
11/22/2010,1300,29.00,29.00,28.83,28.88
11/22/2010,1400,28.87,28.97,28.76,28.87
11/22/2010,1500,28.87,28.87,28.63,28.71
11/22/2010,1600,28.71,28.95,28.56,28.93
11/22/2010,1700,28.94,28.99,28.61,28.71
11/22/2010,1800,28.72,28.96,28.54,28.89
11/22/2010,1900,28.90,29.14,28.79,29.04
11/22/2010,2000,29.04,29.12,28.88,29.05
11/22/2010,2100,29.04,29.22,29.03,29.19
11/22/2010,2200,29.20,29.27,29.15,29.24
11/22/2010,2300,29.24,29.31,29.20,29.29
11/23/2010,100,29.32,29.35,29.19,29.22
11/23/2010,200,29.22,29.24,29.13,29.16
11/23/2010,300,29.16,29.20,29.08,29.19
11/23/2010,400,29.17,29.23,29.05,29.07
11/23/2010,500,29.07,29.08,29.00,29.04
11/23/2010,600,29.04,29.12,28.91,28.91
11/23/2010,700,28.91,29.00,28.90,28.95
11/23/2010,800,28.96,29.09,28.90,29.06
11/23/2010,900,29.07,29.22,28.94,29.03
11/23/2010,1000,29.03,29.10,29.00,29.09
11/23/2010,1100,29.09,29.17,29.04,29.06
11/23/2010,1200,29.07,29.07,28.70,28.80
11/23/2010,1300,28.80,28.89,28.69,28.79
11/23/2010,1400,28.80,28.81,28.49,28.51
11/23/2010,1500,28.52,28.81,28.52,28.77
11/23/2010,1600,28.77,29.15,28.77,29.10
11/23/2010,1700,29.10,29.14,28.90,29.03
11/23/2010,1800,29.02,29.05,28.63,28.91
11/23/2010,1900,28.91,29.15,28.78,29.05
11/23/2010,2000,29.05,29.20,28.96,29.02
11/23/2010,2100,29.03,29.14,28.74,28.94
11/23/2010,2200,28.93,28.98,28.87,28.91
11/23/2010,2300,28.90,28.98,28.86,28.95
11/24/2010,100,28.98,29.00,28.83,28.85
11/24/2010,200,28.84,28.95,28.79,28.89
11/24/2010,300,28.89,29.15,28.86,29.10
11/24/2010,400,29.10,29.10,28.98,29.02
11/24/2010,500,29.03,29.05,28.98,29.01
11/24/2010,600,29.01,29.07,29.01,29.06
11/24/2010,700,29.05,29.10,29.03,29.06
11/24/2010,800,29.06,29.08,28.97,29.04
11/24/2010,900,29.04,29.13,28.92,28.97
11/24/2010,1000,28.96,29.01,28.82,28.92
11/24/2010,1100,28.93,29.03,28.87,28.93
11/24/2010,1200,28.93,28.96,28.85,28.96
11/24/2010,1300,28.96,28.98,28.81,28.84
11/24/2010,1400,28.85,28.93,28.78,28.87
11/24/2010,1500,28.89,28.94,28.71,28.83
11/24/2010,1600,28.84,28.93,28.77,28.83
11/24/2010,1700,28.83,28.99,28.57,28.97
11/24/2010,1800,28.97,29.08,28.85,28.93
11/24/2010,1900,28.93,28.99,28.85,28.95
11/24/2010,2000,28.96,29.05,28.93,29.00
11/24/2010,2100,29.00,29.03,28.94,29.00
11/24/2010,2200,29.00,29.04,28.99,28.99
11/24/2010,2300,29.00,29.05,29.00,29.04
11/25/2010,100,29.04,29.05,28.84,28.97
11/25/2010,200,28.96,29.00,28.87,28.91
11/25/2010,300,28.91,28.97,28.78,28.93
11/25/2010,400,28.92,28.95,28.84,28.95
11/25/2010,500,28.91,28.95,28.91,28.93
11/25/2010,600,28.93,28.96,28.89,28.90
11/25/2010,700,28.90,28.91,28.84,28.88
11/25/2010,800,28.88,28.92,28.87,28.91
11/25/2010,900,28.90,28.91,28.83,28.84
11/25/2010,1000,28.84,28.89,28.79,28.84
11/25/2010,1100,28.84,28.85,28.79,28.82
11/25/2010,1200,28.82,28.92,28.79,28.91
11/25/2010,1300,28.90,28.99,28.87,28.90
11/25/2010,1400,28.88,28.94,28.84,28.88
11/25/2010,1500,28.87,28.96,28.83,28.93
11/25/2010,1600,28.93,29.02,28.90,28.94
11/25/2010,1700,28.95,28.98,28.92,28.94
11/25/2010,1800,28.93,29.03,28.92,29.00
11/25/2010,1900,29.01,29.03,29.00,29.03
11/25/2010,2000,29.03,29.03,29.02,29.02
11/26/2010,100,28.99,28.99,28.92,28.96
11/26/2010,200,28.96,29.02,28.93,28.94
11/26/2010,300,28.94,28.95,28.88,28.91
11/26/2010,400,28.91,28.92,28.88,28.91
11/26/2010,500,28.90,28.92,28.89,28.90
11/26/2010,600,28.92,28.92,28.87,28.88
11/26/2010,700,28.87,28.87,28.80,28.81
11/26/2010,800,28.80,28.81,28.51,28.58
11/26/2010,900,28.59,28.65,28.55,28.56
11/26/2010,1000,28.56,28.76,28.55,28.68
11/26/2010,1100,28.69,28.72,28.58,28.68
11/26/2010,1200,28.68,28.68,28.56,28.61
11/26/2010,1300,28.61,28.61,28.00,28.06
11/26/2010,1400,28.06,28.22,28.05,28.15
11/26/2010,1500,28.15,28.20,27.87,27.99
11/26/2010,1600,27.99,28.20,27.98,28.16
11/26/2010,1700,28.17,28.37,28.15,28.26
11/26/2010,1800,28.26,28.29,28.15,28.26
11/26/2010,1900,28.25,28.31,28.21,28.23
11/26/2010,2000,28.23,28.24,28.12,28.14
11/29/2010,100,28.20,28.31,28.09,28.11
11/29/2010,200,28.12,28.17,27.92,27.99
11/29/2010,300,27.99,28.15,27.93,28.13
11/29/2010,400,28.13,28.36,28.13,28.30
11/29/2010,500,28.31,28.34,28.21,28.25
11/29/2010,600,28.26,28.29,28.03,28.09
11/29/2010,700,28.09,28.17,28.04,28.15
11/29/2010,800,28.15,28.32,28.15,28.25
11/29/2010,900,28.23,28.63,28.22,28.57
11/29/2010,1000,28.58,28.61,28.47,28.52
11/29/2010,1100,28.52,28.54,28.28,28.33
11/29/2010,1200,28.33,28.37,28.10,28.15
11/29/2010,1300,28.16,28.28,28.10,28.23
11/29/2010,1400,28.22,28.22,28.08,28.18
11/29/2010,1500,28.18,28.46,28.17,28.28
11/29/2010,1600,28.29,28.34,28.03,28.03
11/29/2010,1700,28.05,28.31,27.96,28.27
11/29/2010,1800,28.29,28.50,28.24,28.37
11/29/2010,1900,28.39,28.60,28.37,28.57
11/29/2010,2000,28.57,28.73,28.54,28.58
11/29/2010,2100,28.61,28.74,28.54,28.72
11/29/2010,2200,28.72,28.73,28.61,28.61
11/29/2010,2300,28.62,28.63,28.58,28.61
11/30/2010,100,28.61,28.67,28.58,28.60
11/30/2010,200,28.62,28.91,28.60,28.66
11/30/2010,300,28.66,28.75,28.62,28.67
11/30/2010,400,28.68,28.73,28.68,28.68
11/30/2010,500,28.68,28.69,28.44,28.54
11/30/2010,600,28.53,28.55,28.34,28.50
11/30/2010,700,28.51,28.55,28.42,28.50
11/30/2010,800,28.49,28.59,28.47,28.55
11/30/2010,900,28.55,28.72,28.53,28.70
11/30/2010,1000,28.69,28.71,28.57,28.64
11/30/2010,1100,28.64,28.77,28.62,28.68
11/30/2010,1200,28.68,28.72,28.60,28.62
11/30/2010,1300,28.62,28.70,28.60,28.64
11/30/2010,1400,28.65,28.65,28.44,28.45
11/30/2010,1500,28.45,29.01,28.45,28.86
11/30/2010,1600,28.86,29.12,28.85,29.00
11/30/2010,1700,29.00,29.29,28.96,29.25
11/30/2010,1800,29.26,29.70,29.20,29.63
11/30/2010,1900,29.63,29.81,29.62,29.69
11/30/2010,2000,29.70,29.72,29.50,29.57
11/30/2010,2100,29.58,29.61,29.33,29.47
11/30/2010,2200,29.47,29.57,29.40,29.52
11/30/2010,2300,29.51,29.56,29.46,29.55
12/01/2010,100,29.60,29.62,29.45,29.52
12/01/2010,200,29.52,29.54,29.44,29.52
12/01/2010,300,29.52,29.67,29.48,29.63
12/01/2010,400,29.63,29.64,29.54,29.57
12/01/2010,500,29.57,29.63,29.51,29.62
12/01/2010,600,29.62,29.78,29.60,29.75
12/01/2010,700,29.76,29.82,29.74,29.75
12/01/2010,800,29.76,29.89,29.74,29.82
12/01/2010,900,29.83,29.91,29.75,29.89
12/01/2010,1000,29.90,29.99,29.77,29.84
12/01/2010,1100,29.84,30.01,29.84,29.95
12/01/2010,1200,29.96,30.00,29.89,29.94
12/01/2010,1300,29.93,30.22,29.90,30.18
12/01/2010,1400,30.16,30.30,30.14,30.15
12/01/2010,1500,30.15,30.18,29.79,29.91
12/01/2010,1600,29.91,30.02,29.80,29.83
12/01/2010,1700,29.83,30.01,29.57,29.69
12/01/2010,1800,29.69,30.00,29.66,29.92
12/01/2010,1900,29.93,30.13,29.81,29.91
12/01/2010,2000,29.91,29.99,29.67,29.82
12/01/2010,2100,29.83,29.92,29.79,29.86
12/01/2010,2200,29.85,29.92,29.84,29.92
12/01/2010,2300,29.93,29.95,29.90,29.91
12/02/2010,100,29.89,29.95,29.88,29.90
12/02/2010,200,29.90,30.02,29.88,30.01
12/02/2010,300,30.00,30.08,29.97,30.00
12/02/2010,400,30.01,30.05,29.95,29.99
12/02/2010,500,30.00,30.12,29.99,30.04
12/02/2010,600,30.05,30.06,29.97,30.05
12/02/2010,700,30.04,30.08,29.98,30.06
12/02/2010,800,30.05,30.15,30.05,30.08
12/02/2010,900,30.09,30.15,30.06,30.13
12/02/2010,1000,30.13,30.17,29.89,29.96
12/02/2010,1100,29.95,30.07,29.92,30.00
12/02/2010,1200,30.00,30.08,29.92,29.99
12/02/2010,1300,29.99,30.05,29.94,30.00
12/02/2010,1400,29.99,30.01,29.79,29.83
12/02/2010,1500,29.83,29.93,29.75,29.84
12/02/2010,1600,29.84,30.06,29.79,30.05
12/02/2010,1700,30.05,30.35,30.01,30.25
12/02/2010,1800,30.25,30.47,30.16,30.41
12/02/2010,1900,30.41,30.50,30.04,30.08
12/02/2010,2000,30.08,30.15,29.89,29.98
12/02/2010,2100,29.99,30.18,29.98,30.01
12/02/2010,2200,30.00,30.10,30.00,30.04
12/02/2010,2300,30.04,30.06,29.95,30.01
12/03/2010,100,30.05,30.14,30.02,30.10
12/03/2010,200,30.09,30.32,30.07,30.26
12/03/2010,300,30.28,30.37,30.24,30.24
12/03/2010,400,30.25,30.32,30.16,30.19
12/03/2010,500,30.21,30.25,30.16,30.23
12/03/2010,600,30.24,30.24,30.18,30.19
12/03/2010,700,30.19,30.22,30.16,30.20
12/03/2010,800,30.19,30.26,30.17,30.21
12/03/2010,900,30.22,30.27,30.13,30.14
12/03/2010,1000,30.14,30.24,30.07,30.20
12/03/2010,1100,30.20,30.28,30.19,30.23
12/03/2010,1200,30.24,30.33,30.15,30.21
12/03/2010,1300,30.20,30.24,30.16,30.20
12/03/2010,1400,30.21,30.23,30.08,30.10
12/03/2010,1500,30.11,30.51,30.10,30.35
12/03/2010,1600,30.36,30.70,30.34,30.64
12/03/2010,1700,30.63,30.79,30.56,30.76
12/03/2010,1800,30.76,30.79,30.58,30.67
12/03/2010,1900,30.68,30.69,30.60,30.68
12/03/2010,2000,30.68,30.72,30.55,30.65
12/03/2010,2100,30.64,30.71,30.60,30.69
12/03/2010,2200,30.69,30.91,30.69,30.74
12/03/2010,2300,30.74,30.87,30.73,30.87
12/06/2010,100,30.97,31.18,30.90,30.98
12/06/2010,200,31.00,31.02,30.90,30.97
12/06/2010,300,30.97,31.11,30.95,31.11
12/06/2010,400,31.10,31.27,31.10,31.20
12/06/2010,500,31.18,31.24,31.07,31.23
12/06/2010,600,31.23,31.32,31.22,31.29
12/06/2010,700,31.29,31.32,31.18,31.30
12/06/2010,800,31.30,31.40,31.28,31.33
12/06/2010,900,31.32,31.36,31.16,31.24
12/06/2010,1000,31.25,31.25,31.06,31.07
12/06/2010,1100,31.07,31.11,30.98,31.06
12/06/2010,1200,31.06,31.12,30.95,30.99
12/06/2010,1300,30.99,31.09,30.97,30.97
12/06/2010,1400,30.97,31.27,30.97,31.25
12/06/2010,1500,31.25,31.26,30.99,31.02
12/06/2010,1600,31.02,31.31,31.01,31.27
12/06/2010,1700,31.28,31.35,31.13,31.34
12/06/2010,1800,31.34,31.54,31.29,31.49
12/06/2010,1900,31.48,31.49,31.00,31.19
12/06/2010,2000,31.19,31.40,31.03,31.36
12/06/2010,2100,31.36,31.51,31.31,31.46
12/06/2010,2200,31.46,31.78,31.44,31.73
12/06/2010,2300,31.74,31.74,31.54,31.61
12/07/2010,100,31.62,31.66,31.47,31.47
12/07/2010,200,31.47,31.59,31.44,31.53
12/07/2010,300,31.52,31.52,31.35,31.46
12/07/2010,400,31.46,31.60,31.45,31.54
12/07/2010,500,31.55,31.74,31.55,31.67
12/07/2010,600,31.66,31.70,31.52,31.55
12/07/2010,700,31.54,31.62,31.53,31.59
12/07/2010,800,31.59,31.59,31.46,31.54
12/07/2010,900,31.55,31.67,31.46,31.66
12/07/2010,1000,31.66,31.81,31.64,31.69
12/07/2010,1100,31.69,31.78,31.68,31.74
12/07/2010,1200,31.75,31.91,31.73,31.84
12/07/2010,1300,31.84,32.01,31.83,31.97
12/07/2010,1400,31.97,32.01,31.85,31.93
12/07/2010,1500,31.92,32.17,31.92,32.09
12/07/2010,1600,32.09,32.12,31.66,31.71
12/07/2010,1700,31.72,31.81,31.25,31.54
12/07/2010,1800,31.54,31.71,31.43,31.55
12/07/2010,1900,31.54,31.58,31.00,31.23
12/07/2010,2000,31.23,31.39,31.07,31.30
12/07/2010,2100,31.30,31.42,31.20,31.20
12/07/2010,2200,31.20,31.21,30.13,30.19
12/07/2010,2300,30.17,30.33,29.91,30.15
12/08/2010,100,30.19,30.54,30.18,30.31
12/08/2010,200,30.32,30.53,30.29,30.39
12/08/2010,300,30.40,30.41,30.13,30.14
12/08/2010,400,30.15,30.27,30.03,30.06
12/08/2010,500,30.08,30.24,29.91,30.13
12/08/2010,600,30.13,30.40,30.13,30.34
12/08/2010,700,30.34,30.38,30.27,30.33
12/08/2010,800,30.33,30.45,30.28,30.30
12/08/2010,900,30.31,30.41,30.17,30.31
12/08/2010,1000,30.31,30.55,30.31,30.41
12/08/2010,1100,30.41,30.53,30.35,30.53
12/08/2010,1200,30.52,30.60,30.37,30.59
12/08/2010,1300,30.59,30.71,30.52,30.56
12/08/2010,1400,30.56,30.65,30.26,30.32
12/08/2010,1500,30.32,30.54,30.06,30.41
12/08/2010,1600,30.41,30.61,30.24,30.32
12/08/2010,1700,30.32,30.33,29.43,29.61
12/08/2010,1800,29.61,29.91,29.54,29.91
12/08/2010,1900,29.91,30.06,29.69,29.76
12/08/2010,2000,29.76,29.96,29.45,29.64
12/08/2010,2100,29.65,29.94,29.56,29.76
12/08/2010,2200,29.75,29.88,29.61,29.80
12/08/2010,2300,29.79,29.89,29.75,29.83
12/09/2010,100,29.85,29.85,29.62,29.82
12/09/2010,200,29.79,29.99,29.74,29.94
12/09/2010,300,29.94,30.02,29.88,30.00
12/09/2010,400,30.00,30.17,29.98,30.10
12/09/2010,500,30.11,30.17,30.07,30.09
12/09/2010,600,30.09,30.15,30.08,30.13
12/09/2010,700,30.13,30.17,30.08,30.11
12/09/2010,800,30.10,30.11,29.95,30.03
12/09/2010,900,30.02,30.14,29.98,30.13
12/09/2010,1000,30.13,30.25,30.12,30.16
12/09/2010,1100,30.15,30.16,29.92,30.05
12/09/2010,1200,30.04,30.04,29.81,29.95
12/09/2010,1300,29.95,30.05,29.88,29.94
12/09/2010,1400,29.94,29.95,29.83,29.92
12/09/2010,1500,29.92,30.13,29.88,30.12
12/09/2010,1600,30.13,30.47,30.07,30.39
12/09/2010,1700,30.39,30.41,29.99,30.11
12/09/2010,1800,30.11,30.28,30.01,30.22
12/09/2010,1900,30.22,30.31,30.14,30.28
12/09/2010,2000,30.28,30.36,30.20,30.26
12/09/2010,2100,30.25,30.26,30.02,30.17
12/09/2010,2200,30.17,30.22,29.93,30.09
12/09/2010,2300,30.09,30.23,30.07,30.21
12/10/2010,100,30.24,30.30,30.19,30.24
12/10/2010,200,30.24,30.26,30.21,30.26
12/10/2010,300,30.25,30.33,30.22,30.29
12/10/2010,400,30.29,30.42,30.29,30.37
12/10/2010,500,30.37,30.41,30.31,30.34
12/10/2010,600,30.33,30.39,30.28,30.38
12/10/2010,700,30.38,30.40,30.37,30.37
12/10/2010,800,30.37,30.45,30.34,30.35
12/10/2010,900,30.35,30.44,30.32,30.39
12/10/2010,1000,30.39,30.41,30.29,30.36
12/10/2010,1100,30.36,30.41,30.25,30.28
12/10/2010,1200,30.27,30.34,30.06,30.27
12/10/2010,1300,30.27,30.28,30.15,30.27
12/10/2010,1400,30.26,30.28,30.17,30.17
12/10/2010,1500,30.18,30.18,29.83,29.96
12/10/2010,1600,29.96,30.01,29.65,29.71
12/10/2010,1700,29.71,29.84,29.48,29.73
12/10/2010,1800,29.72,29.97,29.66,29.97
12/10/2010,1900,29.96,30.22,29.92,30.14
12/10/2010,2000,30.13,30.17,30.01,30.10
12/10/2010,2100,30.11,30.15,30.04,30.10
12/10/2010,2200,30.11,30.16,30.06,30.11
12/10/2010,2300,30.11,30.17,30.09,30.14
12/13/2010,100,30.08,30.12,29.93,29.93
12/13/2010,200,29.94,30.07,29.92,30.03
12/13/2010,300,30.05,30.30,30.05,30.27
12/13/2010,400,30.28,30.33,30.27,30.32
12/13/2010,500,30.32,30.42,30.31,30.34
12/13/2010,600,30.33,30.41,30.28,30.35
12/13/2010,700,30.35,30.41,30.28,30.40
12/13/2010,800,30.40,30.40,30.32,30.33
12/13/2010,900,30.34,30.75,30.34,30.66
12/13/2010,1000,30.67,30.69,30.62,30.64
12/13/2010,1100,30.65,30.73,30.59,30.61
12/13/2010,1200,30.60,30.66,30.56,30.65
12/13/2010,1300,30.65,30.80,30.63,30.77
12/13/2010,1400,30.77,30.97,30.76,30.85
12/13/2010,1500,30.85,31.06,30.83,31.04
12/13/2010,1600,31.05,31.06,30.85,30.97
12/13/2010,1700,30.96,31.16,30.95,31.10
12/13/2010,1800,31.10,31.10,30.87,31.01
12/13/2010,1900,31.02,31.04,30.78,30.83
12/13/2010,2000,30.83,31.11,30.80,31.08
12/13/2010,2100,31.08,31.14,30.96,30.99
12/13/2010,2200,30.99,31.01,30.86,31.01
12/13/2010,2300,31.01,31.01,30.95,30.99
12/14/2010,100,31.00,31.08,30.99,31.05
12/14/2010,200,31.06,31.07,30.99,31.07
12/14/2010,300,31.05,31.22,31.04,31.17
12/14/2010,400,31.16,31.37,31.11,31.30
12/14/2010,500,31.30,31.30,31.19,31.28
12/14/2010,600,31.28,31.28,31.19,31.20
12/14/2010,700,31.20,31.37,31.20,31.32
12/14/2010,800,31.32,31.35,31.25,31.32
12/14/2010,900,31.33,31.34,31.23,31.32
12/14/2010,1000,31.31,31.39,31.22,31.23
12/14/2010,1100,31.23,31.28,31.16,31.19
12/14/2010,1200,31.19,31.33,31.16,31.31
12/14/2010,1300,31.30,31.41,31.24,31.34
12/14/2010,1400,31.35,31.36,31.22,31.23
12/14/2010,1500,31.23,31.29,30.76,30.84
12/14/2010,1600,30.84,30.90,30.64,30.86
12/14/2010,1700,30.86,31.12,30.85,30.97
12/14/2010,1800,30.97,31.09,30.85,31.06
12/14/2010,1900,31.05,31.24,31.02,31.20
12/14/2010,2000,31.20,31.27,31.10,31.20
12/14/2010,2100,31.19,31.29,30.90,31.06
12/14/2010,2200,31.07,31.10,30.93,30.93
12/14/2010,2300,30.94,30.95,30.82,30.92
12/15/2010,100,30.97,31.05,30.93,31.02
12/15/2010,200,31.01,31.07,30.91,31.02
12/15/2010,300,31.02,31.03,30.96,31.01
12/15/2010,400,31.00,31.01,30.94,30.98
12/15/2010,500,30.98,31.00,30.96,30.97
12/15/2010,600,30.97,31.01,30.96,30.99
12/15/2010,700,30.98,30.98,30.70,30.79
12/15/2010,800,30.79,30.81,30.54,30.61
12/15/2010,900,30.61,30.72,30.60,30.67
12/15/2010,1000,30.69,30.74,30.64,30.72
12/15/2010,1100,30.73,30.78,30.65,30.67
12/15/2010,1200,30.67,30.67,30.35,30.45
12/15/2010,1300,30.45,30.58,30.42,30.46
12/15/2010,1400,30.46,30.71,30.44,30.71
12/15/2010,1500,30.71,30.80,30.35,30.50
12/15/2010,1600,30.51,30.77,30.42,30.67
12/15/2010,1700,30.68,30.92,30.59,30.81
12/15/2010,1800,30.81,30.84,30.67,30.74
12/15/2010,1900,30.74,30.77,30.57,30.64
12/15/2010,2000,30.64,30.74,30.61,30.72
12/15/2010,2100,30.72,30.78,30.40,30.41
12/15/2010,2200,30.42,30.52,30.16,30.22
12/15/2010,2300,30.19,30.30,30.16,30.24
12/16/2010,100,30.24,30.38,30.23,30.34
12/16/2010,200,30.35,30.41,30.32,30.35
12/16/2010,300,30.36,30.48,30.26,30.47
12/16/2010,400,30.48,30.50,30.34,30.42
12/16/2010,500,30.45,30.47,30.42,30.44
12/16/2010,600,30.45,30.49,30.41,30.43
12/16/2010,700,30.43,30.47,30.43,30.45
12/16/2010,800,30.46,30.62,30.45,30.53
12/16/2010,900,30.54,30.57,30.50,30.54
12/16/2010,1000,30.54,30.68,30.46,30.66
12/16/2010,1100,30.66,30.67,30.56,30.60
12/16/2010,1200,30.60,30.66,30.54,30.66
12/16/2010,1300,30.66,30.66,30.54,30.57
12/16/2010,1400,30.59,30.65,30.39,30.44
12/16/2010,1500,30.44,30.56,30.34,30.39
12/16/2010,1600,30.39,30.45,29.88,29.91
12/16/2010,1700,29.91,30.02,29.77,29.96
12/16/2010,1800,29.96,30.10,29.96,30.07
12/16/2010,1900,30.08,30.38,30.07,30.33
12/16/2010,2000,30.33,30.33,30.11,30.12
12/16/2010,2100,30.13,30.18,30.05,30.14
12/16/2010,2200,30.14,30.39,30.11,30.37
12/16/2010,2300,30.37,30.38,30.30,30.34
12/17/2010,100,30.32,30.36,30.29,30.35
12/17/2010,200,30.35,30.46,30.26,30.45
12/17/2010,300,30.44,30.62,30.41,30.57
12/17/2010,400,30.57,30.73,30.52,30.67
12/17/2010,500,30.67,30.79,30.58,30.58
12/17/2010,600,30.58,30.63,30.55,30.55
12/17/2010,700,30.55,30.57,30.46,30.47
12/17/2010,800,30.47,30.64,30.47,30.59
12/17/2010,900,30.61,30.61,30.49,30.52
12/17/2010,1000,30.53,30.58,30.46,30.47
12/17/2010,1100,30.48,30.60,30.46,30.55
12/17/2010,1200,30.55,30.56,30.33,30.36
12/17/2010,1300,30.36,30.39,30.14,30.26
12/17/2010,1400,30.26,30.33,30.10,30.28
12/17/2010,1500,30.28,30.41,30.17,30.35
12/17/2010,1600,30.34,30.56,30.26,30.32
12/17/2010,1700,30.33,30.53,30.18,30.24
12/17/2010,1800,30.24,30.49,30.12,30.45
12/17/2010,1900,30.44,30.47,30.28,30.37
12/17/2010,2000,30.37,30.73,30.36,30.63
12/17/2010,2100,30.63,30.70,30.58,30.66
12/17/2010,2200,30.65,30.66,30.54,30.61
12/17/2010,2300,30.62,30.69,30.60,30.61
12/20/2010,100,30.66,30.91,30.60,30.85
12/20/2010,200,30.83,30.92,30.77,30.81
12/20/2010,300,30.82,30.91,30.82,30.84
12/20/2010,400,30.84,30.89,30.80,30.81
12/20/2010,500,30.81,30.81,30.74,30.75
12/20/2010,600,30.74,30.79,30.67,30.69
12/20/2010,700,30.69,30.79,30.67,30.76
12/20/2010,800,30.76,30.81,30.73,30.75
12/20/2010,900,30.76,30.85,30.75,30.76
12/20/2010,1000,30.76,30.80,30.74,30.76
12/20/2010,1100,30.75,30.78,30.63,30.67
12/20/2010,1200,30.67,30.70,30.59,30.68
12/20/2010,1300,30.68,30.69,30.54,30.65
12/20/2010,1400,30.65,30.75,30.64,30.71
12/20/2010,1500,30.70,30.75,30.63,30.70
12/20/2010,1600,30.70,30.70,30.58,30.61
12/20/2010,1700,30.62,30.62,30.23,30.42
12/20/2010,1800,30.42,30.70,30.38,30.66
12/20/2010,1900,30.66,30.78,30.58,30.75
12/20/2010,2000,30.74,30.80,30.68,30.77
12/20/2010,2100,30.78,30.98,30.75,30.79
12/20/2010,2200,30.80,30.89,30.79,30.85
12/20/2010,2300,30.86,30.87,30.79,30.82
12/21/2010,100,30.83,30.84,30.78,30.80
12/21/2010,200,30.81,30.81,30.68,30.71
12/21/2010,300,30.71,30.90,30.70,30.84
12/21/2010,400,30.84,30.85,30.78,30.79
12/21/2010,500,30.79,30.83,30.77,30.80
12/21/2010,600,30.80,30.83,30.77,30.77
12/21/2010,700,30.76,30.78,30.71,30.76
12/21/2010,800,30.75,30.82,30.74,30.79
12/21/2010,900,30.80,30.89,30.80,30.86
12/21/2010,1000,30.86,30.87,30.74,30.79
12/21/2010,1100,30.79,30.86,30.78,30.83
12/21/2010,1200,30.83,30.85,30.73,30.77
12/21/2010,1300,30.77,30.80,30.76,30.78
12/21/2010,1400,30.78,30.78,30.70,30.76
12/21/2010,1500,30.76,31.03,30.76,30.93
12/21/2010,1600,30.93,30.96,30.47,30.63
12/21/2010,1700,30.63,30.76,30.60,30.71
12/21/2010,1800,30.70,30.82,30.65,30.77
12/21/2010,1900,30.77,30.83,30.67,30.81
12/21/2010,2000,30.81,30.87,30.65,30.77
12/21/2010,2100,30.78,30.82,30.69,30.78
12/21/2010,2200,30.77,30.82,30.75,30.78
12/21/2010,2300,30.76,30.82,30.73,30.80
12/22/2010,100,30.79,30.81,30.76,30.81
12/22/2010,200,30.80,30.86,30.79,30.85
12/22/2010,300,30.85,30.87,30.81,30.84
12/22/2010,400,30.85,30.86,30.77,30.82
12/22/2010,500,30.82,30.88,30.82,30.84
12/22/2010,600,30.84,30.86,30.80,30.84
12/22/2010,700,30.83,30.84,30.77,30.84
12/22/2010,800,30.82,30.84,30.78,30.78
12/22/2010,900,30.78,30.82,30.76,30.80
12/22/2010,1000,30.80,30.86,30.78,30.79
12/22/2010,1100,30.80,30.88,30.74,30.86
12/22/2010,1200,30.86,30.91,30.82,30.89
12/22/2010,1300,30.89,30.89,30.79,30.80
12/22/2010,1400,30.79,30.83,30.66,30.75
12/22/2010,1500,30.75,30.89,30.65,30.78
12/22/2010,1600,30.78,30.84,30.69,30.81
12/22/2010,1700,30.82,30.85,30.71,30.75
12/22/2010,1800,30.75,30.83,30.71,30.79
12/22/2010,1900,30.80,30.82,30.76,30.78
12/22/2010,2000,30.78,30.81,30.71,30.76
12/22/2010,2100,30.75,30.76,30.72,30.75
12/22/2010,2200,30.75,30.75,30.68,30.68
12/22/2010,2300,30.68,30.72,30.67,30.67
12/23/2010,100,30.70,30.76,30.69,30.75
12/23/2010,200,30.74,30.77,30.71,30.76
12/23/2010,300,30.76,30.76,30.72,30.75
12/23/2010,400,30.76,30.76,30.74,30.75
12/23/2010,500,30.76,30.79,30.75,30.78
12/23/2010,600,30.78,30.80,30.77,30.78
12/23/2010,700,30.78,30.80,30.78,30.79
12/23/2010,800,30.77,30.81,30.77,30.77
12/23/2010,900,30.78,30.79,30.71,30.71
12/23/2010,1000,30.71,30.74,30.68,30.71
12/23/2010,1100,30.71,30.73,30.59,30.66
12/23/2010,1200,30.65,30.71,30.65,30.68
12/23/2010,1300,30.68,30.69,30.62,30.63
12/23/2010,1400,30.63,30.66,30.52,30.52
12/23/2010,1500,30.53,30.62,30.44,30.60
12/23/2010,1600,30.60,30.61,30.37,30.47
12/23/2010,1700,30.47,30.71,30.46,30.68
12/23/2010,1800,30.68,30.78,30.66,30.75
12/23/2010,1900,30.75,30.84,30.69,30.81
12/23/2010,2000,30.81,30.84,30.70,30.72
12/23/2010,2100,30.72,30.76,30.68,30.72
12/23/2010,2200,30.72,30.73,30.70,30.72
12/23/2010,2300,30.72,30.80,30.72,30.77
12/27/2010,100,30.58,30.62,30.23,30.29
12/27/2010,200,30.29,30.51,30.26,30.49
12/27/2010,300,30.50,30.66,30.49,30.59
12/27/2010,400,30.59,30.71,30.59,30.63
12/27/2010,500,30.64,30.70,30.62,30.68
12/27/2010,600,30.68,30.72,30.65,30.70
12/27/2010,700,30.70,30.76,30.67,30.74
12/27/2010,800,30.75,30.77,30.70,30.73
12/27/2010,900,30.73,30.78,30.70,30.71
12/27/2010,1000,30.72,30.72,30.64,30.67
12/27/2010,1100,30.67,30.71,30.65,30.67
12/27/2010,1200,30.67,30.70,30.63,30.65
12/27/2010,1300,30.65,30.68,30.62,30.63
12/27/2010,1400,30.63,30.63,30.53,30.58
12/27/2010,1500,30.57,30.64,30.54,30.63
12/27/2010,1600,30.62,30.69,30.59,30.61
12/27/2010,1700,30.60,30.67,30.60,30.65
12/27/2010,1800,30.67,30.72,30.65,30.66
12/27/2010,1900,30.66,30.69,30.55,30.58
12/27/2010,2000,30.58,30.75,30.58,30.70
12/27/2010,2100,30.70,30.74,30.68,30.74
12/27/2010,2200,30.74,30.75,30.69,30.71
12/27/2010,2300,30.70,30.75,30.70,30.72
12/28/2010,100,30.70,30.90,30.70,30.86
12/28/2010,200,30.87,30.87,30.83,30.85
12/28/2010,300,30.86,30.96,30.85,30.91
12/28/2010,400,30.91,30.97,30.87,30.93
12/28/2010,500,30.92,30.98,30.91,30.94
12/28/2010,600,30.94,30.94,30.85,30.87
12/28/2010,700,30.86,30.90,30.86,30.89
12/28/2010,800,30.89,30.89,30.84,30.86
12/28/2010,900,30.86,30.87,30.79,30.81
12/28/2010,1000,30.81,30.87,30.81,30.86
12/28/2010,1100,30.86,30.96,30.84,30.93
12/28/2010,1200,30.94,30.95,30.91,30.95
12/28/2010,1300,30.94,31.12,30.93,31.05
12/28/2010,1400,31.06,31.10,30.99,31.00
12/28/2010,1500,31.02,31.26,30.96,31.25
12/28/2010,1600,31.25,31.30,31.15,31.17
12/28/2010,1700,31.17,31.50,31.15,31.46
12/28/2010,1800,31.46,31.65,31.43,31.62
12/28/2010,1900,31.62,31.79,31.61,31.77
12/28/2010,2000,31.77,31.77,31.67,31.69
12/28/2010,2100,31.70,31.76,31.64,31.70
12/28/2010,2200,31.70,31.74,31.68,31.69
12/28/2010,2300,31.68,31.76,31.68,31.72
12/29/2010,100,31.75,31.75,31.66,31.68
12/29/2010,200,31.68,31.69,31.58,31.61
12/29/2010,300,31.61,31.67,31.57,31.67
12/29/2010,400,31.67,31.70,31.64,31.65
12/29/2010,500,31.66,31.66,31.62,31.64
12/29/2010,600,31.65,31.81,31.64,31.80
12/29/2010,700,31.80,31.87,31.74,31.81
12/29/2010,800,31.82,31.88,31.73,31.85
12/29/2010,900,31.85,31.92,31.80,31.89
12/29/2010,1000,31.89,31.90,31.75,31.80
12/29/2010,1100,31.81,31.83,31.76,31.80
12/29/2010,1200,31.79,31.81,31.74,31.79
12/29/2010,1300,31.78,31.89,31.78,31.87
12/29/2010,1400,31.87,31.97,31.83,31.94
12/29/2010,1500,31.94,31.94,31.74,31.88
12/29/2010,1600,31.88,32.00,31.85,31.90
12/29/2010,1700,31.91,32.10,31.91,32.08
12/29/2010,1800,32.08,32.12,31.99,32.06
12/29/2010,1900,32.06,32.10,31.93,32.03
12/29/2010,2000,32.02,32.14,31.99,32.01
12/29/2010,2100,32.02,32.07,31.96,32.05
12/29/2010,2200,32.05,32.08,31.99,32.00
12/29/2010,2300,32.01,32.05,32.00,32.03
12/30/2010,100,32.05,32.09,31.99,32.07
12/30/2010,200,32.05,32.12,32.02,32.03
12/30/2010,300,32.03,32.12,32.03,32.11
12/30/2010,400,32.11,32.11,32.06,32.07
12/30/2010,500,32.08,32.21,32.08,32.12
12/30/2010,600,32.13,32.17,32.11,32.17
12/30/2010,700,32.17,32.29,32.17,32.29
12/30/2010,800,32.29,32.31,32.21,32.24
12/30/2010,900,32.23,32.24,32.18,32.23
12/30/2010,1000,32.24,32.35,32.24,32.32
12/30/2010,1100,32.32,32.35,32.27,32.29
12/30/2010,1200,32.30,32.33,32.25,32.28
12/30/2010,1300,32.28,32.30,32.13,32.17
12/30/2010,1400,32.17,32.24,32.14,32.22
12/30/2010,1500,32.22,32.22,31.96,32.06
12/30/2010,1600,32.06,32.22,32.04,32.09
12/30/2010,1700,32.10,32.11,31.91,32.02
12/30/2010,1800,32.02,32.05,31.78,31.81
12/30/2010,1900,31.82,31.91,31.79,31.90
12/30/2010,2000,31.90,31.98,31.87,31.98
12/30/2010,2100,31.98,32.01,31.88,31.88
12/30/2010,2200,31.89,31.96,31.87,31.89
12/30/2010,2300,31.92,31.92,31.87,31.89
12/31/2010,100,31.90,32.05,31.90,32.01
12/31/2010,200,32.01,32.05,32.01,32.03
12/31/2010,300,32.05,32.10,32.02,32.07
12/31/2010,400,32.07,32.12,32.06,32.09
12/31/2010,500,32.09,32.11,32.09,32.09
12/31/2010,600,32.10,32.19,32.10,32.15
12/31/2010,700,32.16,32.19,32.14,32.18
12/31/2010,800,32.17,32.21,32.17,32.21
12/31/2010,900,32.21,32.21,32.13,32.14
12/31/2010,1000,32.15,32.17,31.99,32.03
12/31/2010,1100,32.03,32.09,32.02,32.08
12/31/2010,1200,32.07,32.17,32.07,32.16
12/31/2010,1300,32.17,32.17,32.12,32.12
12/31/2010,1400,32.12,32.18,32.05,32.10
12/31/2010,1500,32.10,32.17,32.02,32.04
12/31/2010,1600,32.04,32.15,32.04,32.11
12/31/2010,1700,32.11,32.37,32.10,32.34
12/31/2010,1800,32.33,32.37,32.25,32.31
12/31/2010,1900,32.31,32.36,32.29,32.36
12/31/2010,2000,32.35,32.40,32.28,32.30
12/31/2010,2100,32.30,32.32,32.24,32.27
12/31/2010,2200,32.28,32.32,32.25,32.31
12/31/2010,2300,32.32,32.35,32.30,32.35
01/03/2011,100,32.35,32.39,32.24,32.25
01/03/2011,200,32.24,32.25,32.04,32.21
01/03/2011,300,32.20,32.26,32.20,32.22
01/03/2011,400,32.23,32.25,32.19,32.22
01/03/2011,500,32.22,32.27,32.21,32.24
01/03/2011,600,32.24,32.37,32.20,32.33
01/03/2011,700,32.34,32.40,32.31,32.39
01/03/2011,800,32.39,32.49,32.39,32.43
01/03/2011,900,32.43,32.44,32.36,32.40
01/03/2011,1000,32.40,32.42,32.38,32.42
01/03/2011,1100,32.42,32.46,32.41,32.42
01/03/2011,1200,32.43,32.58,32.43,32.55
01/03/2011,1300,32.54,32.59,32.51,32.57
01/03/2011,1400,32.56,32.67,32.53,32.63
01/03/2011,1500,32.63,32.70,32.28,32.40
01/03/2011,1600,32.40,32.59,32.31,32.51
01/03/2011,1700,32.52,32.55,32.29,32.41
01/03/2011,1800,32.42,32.51,32.36,32.40
01/03/2011,1900,32.40,32.50,32.37,32.46
01/03/2011,2000,32.46,32.57,32.45,32.45
01/03/2011,2100,32.45,32.46,32.08,32.15
01/03/2011,2200,32.15,32.20,31.92,32.13
01/03/2011,2300,32.11,32.17,32.09,32.16
01/04/2011,100,32.16,32.21,32.12,32.16
01/04/2011,200,32.16,32.22,32.09,32.14
01/04/2011,300,32.12,32.14,32.03,32.10
01/04/2011,400,32.09,32.17,32.03,32.15
01/04/2011,500,32.16,32.22,32.16,32.21
01/04/2011,600,32.21,32.31,32.19,32.26
01/04/2011,700,32.27,32.30,32.24,32.25
01/04/2011,800,32.27,32.27,32.16,32.20
01/04/2011,900,32.19,32.25,32.16,32.21
01/04/2011,1000,32.21,32.22,32.03,32.07
01/04/2011,1100,32.09,32.18,32.04,32.10
01/04/2011,1200,32.10,32.20,32.06,32.18
01/04/2011,1300,32.19,32.23,32.07,32.12
01/04/2011,1400,32.12,32.19,32.10,32.17
01/04/2011,1500,32.17,32.22,31.54,31.67
01/04/2011,1600,31.67,31.79,31.45,31.46
01/04/2011,1700,31.45,31.56,31.19,31.34
01/04/2011,1800,31.33,31.41,31.28,31.35
01/04/2011,1900,31.35,31.39,30.75,30.88
01/04/2011,2000,30.88,31.06,30.88,30.99
01/04/2011,2100,30.99,31.29,30.91,31.21
01/04/2011,2200,31.21,31.28,31.17,31.20
01/04/2011,2300,31.21,31.29,31.19,31.21
01/05/2011,100,31.25,31.32,31.24,31.32
01/05/2011,200,31.32,31.33,31.18,31.22
01/05/2011,300,31.22,31.22,31.04,31.04
01/05/2011,400,31.04,31.11,30.96,31.04
01/05/2011,500,31.03,31.12,31.03,31.11
01/05/2011,600,31.11,31.18,31.03,31.10
01/05/2011,700,31.10,31.14,31.06,31.11
01/05/2011,800,31.11,31.13,31.09,31.10
01/05/2011,900,31.10,31.11,30.94,31.05
01/05/2011,1000,31.06,31.09,30.93,30.93
01/05/2011,1100,30.93,31.12,30.93,31.10
01/05/2011,1200,31.10,31.10,30.70,30.77
01/05/2011,1300,30.77,30.81,30.66,30.69
01/05/2011,1400,30.70,30.91,30.56,30.66
01/05/2011,1500,30.66,30.80,30.56,30.79
01/05/2011,1600,30.79,30.88,30.00,30.17
01/05/2011,1700,30.17,30.46,30.10,30.35
01/05/2011,1800,30.35,30.68,30.34,30.49
01/05/2011,1900,30.50,30.87,30.49,30.74
01/05/2011,2000,30.74,30.77,30.59,30.70
01/05/2011,2100,30.70,30.77,30.61,30.73
01/05/2011,2200,30.73,30.84,30.72,30.75
01/05/2011,2300,30.75,30.77,30.66,30.70
01/06/2011,100,30.72,30.77,30.68,30.77
01/06/2011,200,30.76,31.02,30.76,30.85
01/06/2011,300,30.85,30.94,30.82,30.85
01/06/2011,400,30.85,30.87,30.79,30.81
01/06/2011,500,30.81,30.89,30.78,30.87
01/06/2011,600,30.87,30.87,30.74,30.76
01/06/2011,700,30.76,30.85,30.76,30.84
01/06/2011,800,30.84,30.86,30.75,30.77
01/06/2011,900,30.77,30.86,30.75,30.78
01/06/2011,1000,30.78,30.80,30.72,30.76
01/06/2011,1100,30.76,30.86,30.75,30.80
01/06/2011,1200,30.81,30.84,30.56,30.58
01/06/2011,1300,30.58,30.66,30.51,30.52
01/06/2011,1400,30.51,30.64,30.45,30.45
01/06/2011,1500,30.45,30.80,30.35,30.72
01/06/2011,1600,30.73,30.87,30.50,30.52
01/06/2011,1700,30.52,30.60,30.30,30.48
01/06/2011,1800,30.48,30.77,30.24,30.70
01/06/2011,1900,30.69,30.77,30.60,30.72
01/06/2011,2000,30.72,30.74,30.53,30.63
01/06/2011,2100,30.63,30.66,30.50,30.52
01/06/2011,2200,30.52,30.58,30.48,30.54
01/06/2011,2300,30.55,30.57,30.49,30.53
01/07/2011,100,30.46,30.57,30.45,30.48
01/07/2011,200,30.48,30.48,30.37,30.43
01/07/2011,300,30.44,30.46,30.32,30.39
01/07/2011,400,30.40,30.46,30.39,30.44
01/07/2011,500,30.43,30.46,30.38,30.38
01/07/2011,600,30.39,30.46,30.38,30.44
01/07/2011,700,30.44,30.46,30.36,30.37
01/07/2011,800,30.37,30.37,30.10,30.20
01/07/2011,900,30.21,30.25,30.11,30.18
01/07/2011,1000,30.18,30.22,30.02,30.07
01/07/2011,1100,30.07,30.08,29.75,29.91
01/07/2011,1200,29.91,29.94,29.78,29.94
01/07/2011,1300,29.94,29.95,29.83,29.88
01/07/2011,1400,29.89,29.99,29.83,29.89
01/07/2011,1500,29.89,30.30,29.77,30.14
01/07/2011,1600,30.15,30.42,30.14,30.33
01/07/2011,1700,30.34,30.80,30.33,30.69
01/07/2011,1800,30.69,30.70,30.24,30.48
01/07/2011,1900,30.48,30.51,30.17,30.30
01/07/2011,2000,30.30,30.31,30.04,30.13
01/07/2011,2100,30.13,30.22,30.01,30.19
01/07/2011,2200,30.19,30.24,30.10,30.20
01/07/2011,2300,30.20,30.20,30.10,30.13
01/10/2011,100,30.17,30.34,30.15,30.26
01/10/2011,200,30.27,30.36,30.24,30.28
01/10/2011,300,30.29,30.45,30.29,30.39
01/10/2011,400,30.41,30.50,30.38,30.45
01/10/2011,500,30.42,30.46,30.39,30.39
01/10/2011,600,30.39,30.40,30.33,30.38
01/10/2011,700,30.37,30.38,30.29,30.30
01/10/2011,800,30.30,30.42,30.29,30.39
01/10/2011,900,30.38,30.44,30.32,30.36
01/10/2011,1000,30.35,30.40,30.29,30.32
01/10/2011,1100,30.32,30.34,30.21,30.24
01/10/2011,1200,30.25,30.26,30.11,30.15
01/10/2011,1300,30.15,30.27,30.14,30.19
01/10/2011,1400,30.19,30.25,30.07,30.18
01/10/2011,1500,30.17,30.37,30.09,30.35
01/10/2011,1600,30.35,30.50,30.19,30.23
01/10/2011,1700,30.24,30.56,30.18,30.42
01/10/2011,1800,30.43,30.54,30.35,30.52
01/10/2011,1900,30.52,30.54,30.39,30.42
01/10/2011,2000,30.41,30.47,30.27,30.41
01/10/2011,2100,30.41,30.42,30.33,30.41
01/10/2011,2200,30.42,30.46,30.38,30.40
01/10/2011,2300,30.41,30.54,30.40,30.54
01/11/2011,100,30.54,30.57,30.48,30.51
01/11/2011,200,30.53,30.61,30.52,30.57
01/11/2011,300,30.57,30.62,30.50,30.57
01/11/2011,400,30.57,30.62,30.55,30.57
01/11/2011,500,30.58,30.59,30.56,30.57
01/11/2011,600,30.57,30.60,30.51,30.54
01/11/2011,700,30.54,30.56,30.53,30.56
01/11/2011,800,30.56,30.58,30.49,30.56
01/11/2011,900,30.56,30.70,30.56,30.62
01/11/2011,1000,30.62,30.72,30.59,30.69
01/11/2011,1100,30.69,30.70,30.62,30.64
01/11/2011,1200,30.64,30.82,30.62,30.76
01/11/2011,1300,30.77,30.94,30.76,30.91
01/11/2011,1400,30.91,30.99,30.89,30.93
01/11/2011,1500,30.92,31.13,30.85,31.04
01/11/2011,1600,31.04,31.09,30.80,30.83
01/11/2011,1700,30.84,30.93,30.75,30.90
01/11/2011,1800,30.90,31.07,30.89,31.00
01/11/2011,1900,31.00,31.04,30.89,30.99
01/11/2011,2000,30.99,31.06,30.89,30.92
01/11/2011,2100,30.93,30.99,30.87,30.99
01/11/2011,2200,31.00,31.02,30.94,31.02
01/11/2011,2300,31.02,31.02,30.94,30.95
01/12/2011,100,30.97,30.99,30.85,30.95
01/12/2011,200,30.95,31.13,30.94,31.06
01/12/2011,300,31.06,31.22,31.04,31.19
01/12/2011,400,31.21,31.22,31.14,31.18
01/12/2011,500,31.17,31.22,31.16,31.18
01/12/2011,600,31.17,31.17,31.05,31.13
01/12/2011,700,31.13,31.16,31.08,31.09
01/12/2011,800,31.10,31.23,31.08,31.22
01/12/2011,900,31.22,31.24,31.10,31.20
01/12/2011,1000,31.19,31.27,31.15,31.22
01/12/2011,1100,31.22,31.25,31.15,31.16
01/12/2011,1200,31.16,31.16,31.03,31.06
01/12/2011,1300,31.05,31.11,31.03,31.06
01/12/2011,1400,31.06,31.11,30.89,30.97
01/12/2011,1500,30.97,31.09,30.86,31.04
01/12/2011,1600,31.04,31.13,30.93,31.07
01/12/2011,1700,31.07,31.08,30.82,31.02
01/12/2011,1800,31.02,31.04,30.88,30.91
01/12/2011,1900,30.91,31.08,30.84,31.01
01/12/2011,2000,31.00,31.04,30.91,31.00
01/12/2011,2100,31.01,31.10,30.93,31.09
01/12/2011,2200,31.10,31.12,31.04,31.11
01/12/2011,2300,31.10,31.16,31.08,31.10
01/13/2011,100,31.12,31.16,31.05,31.13
01/13/2011,200,31.13,31.17,31.10,31.15
01/13/2011,300,31.15,31.21,31.12,31.12
01/13/2011,400,31.12,31.13,31.05,31.06
01/13/2011,500,31.06,31.10,31.06,31.08
01/13/2011,600,31.07,31.08,30.98,31.01
01/13/2011,700,31.01,31.06,31.00,31.00
01/13/2011,800,31.00,31.08,30.95,30.97
01/13/2011,900,30.97,31.00,30.87,30.93
01/13/2011,1000,30.93,30.94,30.83,30.85
01/13/2011,1100,30.86,30.90,30.72,30.73
01/13/2011,1200,30.73,30.75,30.58,30.64
01/13/2011,1300,30.64,30.71,30.59,30.65
01/13/2011,1400,30.65,30.85,30.63,30.84
01/13/2011,1500,30.83,31.23,30.68,31.19
01/13/2011,1600,31.20,31.21,30.72,30.73
01/13/2011,1700,30.74,30.88,30.64,30.78
01/13/2011,1800,30.78,30.85,30.74,30.78
01/13/2011,1900,30.77,30.85,30.66,30.72
01/13/2011,2000,30.72,30.78,30.46,30.55
01/13/2011,2100,30.55,30.56,30.10,30.22
01/13/2011,2200,30.22,30.25,29.95,30.09
01/13/2011,2300,30.09,30.20,30.09,30.14
01/14/2011,100,30.17,30.23,30.15,30.23
01/14/2011,200,30.23,30.27,30.15,30.15
01/14/2011,300,30.16,30.27,30.12,30.25
01/14/2011,400,30.25,30.31,30.23,30.28
01/14/2011,500,30.29,30.32,30.28,30.31
01/14/2011,600,30.31,30.38,30.29,30.38
01/14/2011,700,30.38,30.39,30.33,30.39
01/14/2011,800,30.38,30.38,30.26,30.30
01/14/2011,900,30.29,30.34,30.26,30.29
01/14/2011,1000,30.30,30.32,30.17,30.24
01/14/2011,1100,30.23,30.30,30.05,30.05
01/14/2011,1200,30.05,30.13,29.93,30.12
01/14/2011,1300,30.11,30.12,29.94,29.97
01/14/2011,1400,29.97,29.99,29.77,29.85
01/14/2011,1500,29.85,29.96,29.69,29.94
01/14/2011,1600,29.94,30.16,29.87,29.97
01/14/2011,1700,29.98,30.15,29.67,29.75
01/14/2011,1800,29.75,29.90,29.54,29.66
01/14/2011,1900,29.65,29.80,29.52,29.69
01/14/2011,2000,29.69,29.87,29.65,29.83
01/14/2011,2100,29.83,29.91,29.80,29.82
01/14/2011,2200,29.81,29.90,29.78,29.84
01/14/2011,2300,29.85,29.92,29.83,29.90
01/17/2011,100,29.85,30.10,29.84,30.07
01/17/2011,200,30.05,30.15,29.93,29.99
01/17/2011,300,30.00,30.06,29.96,30.04
01/17/2011,400,30.04,30.05,29.97,30.00
01/17/2011,500,30.00,30.00,29.94,29.98
01/17/2011,600,29.97,29.97,29.83,29.83
01/17/2011,700,29.83,29.87,29.78,29.81
01/17/2011,800,29.81,29.82,29.73,29.77
01/17/2011,900,29.76,29.79,29.72,29.75
01/17/2011,1000,29.74,29.75,29.66,29.67
01/17/2011,1100,29.67,29.68,29.48,29.57
01/17/2011,1200,29.57,29.65,29.47,29.63
01/17/2011,1300,29.63,29.67,29.59,29.62
01/17/2011,1400,29.63,29.68,29.57,29.66
01/17/2011,1500,29.66,29.72,29.60,29.61
01/17/2011,1600,29.61,29.79,29.61,29.75
01/17/2011,1700,29.75,29.76,29.68,29.72
01/17/2011,1800,29.72,29.76,29.67,29.71
01/17/2011,1900,29.71,29.75,29.69,29.71
01/17/2011,2000,29.71,29.74,29.71,29.74
01/18/2011,100,29.72,29.79,29.71,29.75
01/18/2011,200,29.74,29.80,29.71,29.76
01/18/2011,300,29.77,29.81,29.65,29.69
01/18/2011,400,29.69,29.71,29.64,29.69
01/18/2011,500,29.69,29.78,29.69,29.76
01/18/2011,600,29.76,29.81,29.71,29.76
01/18/2011,700,29.76,29.86,29.76,29.80
01/18/2011,800,29.81,29.88,29.77,29.86
01/18/2011,900,29.87,29.95,29.84,29.87
01/18/2011,1000,29.88,30.01,29.88,29.95
01/18/2011,1100,29.95,30.32,29.95,30.24
01/18/2011,1200,30.25,30.31,30.17,30.21
01/18/2011,1300,30.21,30.28,30.18,30.18
01/18/2011,1400,30.19,30.22,30.15,30.21
01/18/2011,1500,30.22,30.39,30.17,30.35
01/18/2011,1600,30.34,30.37,30.19,30.26
01/18/2011,1700,30.26,30.50,30.21,30.24
01/18/2011,1800,30.24,30.39,30.21,30.37
01/18/2011,1900,30.37,30.41,30.21,30.32
01/18/2011,2000,30.33,30.38,30.29,30.33
01/18/2011,2100,30.33,30.33,30.19,30.26
01/18/2011,2200,30.26,30.27,30.19,30.26
01/18/2011,2300,30.25,30.31,30.25,30.28
01/19/2011,100,30.32,30.33,30.24,30.28
01/19/2011,200,30.28,30.61,30.28,30.57
01/19/2011,300,30.57,30.62,30.45,30.61
01/19/2011,400,30.61,30.62,30.51,30.55
01/19/2011,500,30.57,30.62,30.55,30.59
01/19/2011,600,30.58,30.60,30.50,30.58
01/19/2011,700,30.58,30.62,30.53,30.60
01/19/2011,800,30.60,30.63,30.53,30.62
01/19/2011,900,30.62,30.84,30.57,30.79
01/19/2011,1000,30.78,30.79,30.66,30.68
01/19/2011,1100,30.69,30.69,30.55,30.59
01/19/2011,1200,30.58,30.76,30.56,30.66
01/19/2011,1300,30.66,30.71,30.59,30.67
01/19/2011,1400,30.67,30.82,30.67,30.81
01/19/2011,1500,30.81,30.91,30.66,30.82
01/19/2011,1600,30.81,30.90,30.60,30.64
01/19/2011,1700,30.63,30.68,30.26,30.46
01/19/2011,1800,30.47,30.48,30.27,30.32
01/19/2011,1900,30.32,30.40,30.15,30.19
01/19/2011,2000,30.19,30.28,30.15,30.25
01/19/2011,2100,30.24,30.27,30.05,30.09
01/19/2011,2200,30.09,30.15,30.07,30.14
01/19/2011,2300,30.13,30.20,30.12,30.19
01/20/2011,100,30.09,30.20,30.07,30.15
01/20/2011,200,30.15,30.18,29.94,30.01
01/20/2011,300,30.02,30.07,29.97,30.02
01/20/2011,400,30.03,30.17,30.00,30.10
01/20/2011,500,30.11,30.14,30.02,30.09
01/20/2011,600,30.11,30.20,30.07,30.14
01/20/2011,700,30.15,30.15,30.07,30.10
01/20/2011,800,30.10,30.18,30.06,30.07
01/20/2011,900,30.06,30.06,29.78,29.81
01/20/2011,1000,29.81,29.85,29.70,29.85
01/20/2011,1100,29.85,29.99,29.84,29.97
01/20/2011,1200,29.96,29.97,29.87,29.93
01/20/2011,1300,29.93,29.95,29.83,29.83
01/20/2011,1400,29.84,29.89,29.58,29.61
01/20/2011,1500,29.61,29.71,29.18,29.24
01/20/2011,1600,29.23,29.30,28.97,29.05
01/20/2011,1700,29.05,29.06,28.80,28.90
01/20/2011,1800,28.90,29.10,28.88,29.04
01/20/2011,1900,29.05,29.20,29.00,29.12
01/20/2011,2000,29.12,29.12,28.84,28.95
01/20/2011,2100,28.96,29.15,28.85,29.14
01/20/2011,2200,29.14,29.15,28.88,28.88
01/20/2011,2300,28.89,28.99,28.88,28.89
01/21/2011,100,28.90,28.98,28.86,28.97
01/21/2011,200,28.96,29.01,28.91,28.96
01/21/2011,300,28.96,29.04,28.95,28.99
01/21/2011,400,28.99,29.02,28.95,29.02
01/21/2011,500,29.02,29.05,28.98,29.00
01/21/2011,600,29.00,29.02,28.73,28.80
01/21/2011,700,28.80,28.80,28.59,28.65
01/21/2011,800,28.65,28.77,28.64,28.75
01/21/2011,900,28.76,28.83,28.50,28.71
01/21/2011,1000,28.70,28.77,28.65,28.75
01/21/2011,1100,28.76,28.79,28.57,28.64
01/21/2011,1200,28.64,28.74,28.53,28.70
01/21/2011,1300,28.68,28.72,28.52,28.56
01/21/2011,1400,28.58,28.85,28.53,28.77
01/21/2011,1500,28.77,28.82,28.55,28.73
01/21/2011,1600,28.72,28.81,28.56,28.73
01/21/2011,1700,28.74,29.00,28.65,28.92
01/21/2011,1800,28.93,29.00,28.77,28.86
01/21/2011,1900,28.86,28.87,28.68,28.75
01/21/2011,2000,28.75,28.98,28.71,28.95
01/21/2011,2100,28.96,28.97,28.86,28.92
01/21/2011,2200,28.90,28.94,28.85,28.89
01/21/2011,2300,28.88,28.91,28.84,28.91
01/24/2011,100,28.92,29.10,28.90,29.04
01/24/2011,200,29.04,29.19,29.00,29.18
01/24/2011,300,29.18,29.21,29.13,29.16
01/24/2011,400,29.15,29.34,29.15,29.32
01/24/2011,500,29.33,29.37,29.27,29.30
01/24/2011,600,29.30,29.31,29.24,29.31
01/24/2011,700,29.30,29.31,29.27,29.28
01/24/2011,800,29.28,29.34,29.25,29.25
01/24/2011,900,29.25,29.37,29.22,29.23
01/24/2011,1000,29.23,29.28,29.16,29.17
01/24/2011,1100,29.17,29.21,29.03,29.17
01/24/2011,1200,29.17,29.17,28.88,28.99
01/24/2011,1300,28.98,28.99,28.83,28.89
01/24/2011,1400,28.89,28.96,28.84,28.95
01/24/2011,1500,28.94,29.05,28.66,28.74
01/24/2011,1600,28.74,28.79,28.58,28.65
01/24/2011,1700,28.64,28.95,28.61,28.90
01/24/2011,1800,28.90,28.93,28.62,28.67
01/24/2011,1900,28.66,28.77,28.59,28.68
01/24/2011,2000,28.69,28.83,28.66,28.76
01/24/2011,2100,28.76,28.80,28.28,28.30
01/24/2011,2200,28.30,28.40,28.24,28.37
01/24/2011,2300,28.37,28.39,28.29,28.34
01/25/2011,100,28.34,28.46,28.34,28.45
01/25/2011,200,28.44,28.45,28.12,28.20
01/25/2011,300,28.23,28.28,28.05,28.17
01/25/2011,400,28.17,28.21,28.12,28.19
01/25/2011,500,28.19,28.28,28.17,28.27
01/25/2011,600,28.27,28.32,28.21,28.21
01/25/2011,700,28.21,28.26,28.14,28.25
01/25/2011,800,28.25,28.28,28.19,28.22
01/25/2011,900,28.20,28.21,28.00,28.13
01/25/2011,1000,28.13,28.23,28.03,28.11
01/25/2011,1100,28.11,28.14,27.98,28.03
01/25/2011,1200,28.03,28.09,27.98,28.03
01/25/2011,1300,28.03,28.20,28.02,28.13
01/25/2011,1400,28.12,28.20,28.00,28.05
01/25/2011,1500,28.05,28.35,27.96,28.27
01/25/2011,1600,28.27,28.35,28.08,28.12
01/25/2011,1700,28.14,28.30,28.08,28.21
01/25/2011,1800,28.22,28.22,28.05,28.14
01/25/2011,1900,28.15,28.37,28.14,28.28
01/25/2011,2000,28.27,28.29,28.20,28.25
01/25/2011,2100,28.25,28.25,28.10,28.19
01/25/2011,2200,28.19,28.29,28.17,28.25
01/25/2011,2300,28.26,28.28,28.23,28.25
01/26/2011,100,28.28,28.30,28.23,28.23
01/26/2011,200,28.23,28.47,28.23,28.42
01/26/2011,300,28.43,28.44,28.34,28.42
01/26/2011,400,28.42,28.42,28.29,28.29
01/26/2011,500,28.29,28.39,28.29,28.39
01/26/2011,600,28.39,28.42,28.39,28.39
01/26/2011,700,28.40,28.40,28.35,28.39
01/26/2011,800,28.39,28.39,28.34,28.37
01/26/2011,900,28.35,28.46,28.33,28.38
01/26/2011,1000,28.37,28.50,28.37,28.48
01/26/2011,1100,28.47,28.52,28.42,28.48
01/26/2011,1200,28.48,28.51,28.41,28.47
01/26/2011,1300,28.47,28.52,28.44,28.50
01/26/2011,1400,28.49,28.57,28.29,28.32
01/26/2011,1500,28.32,28.46,28.20,28.25
01/26/2011,1600,28.24,28.26,28.13,28.16
01/26/2011,1700,28.16,28.37,28.08,28.17
01/26/2011,1800,28.17,28.20,28.08,28.18
01/26/2011,1900,28.18,28.45,28.18,28.41
01/26/2011,2000,28.41,28.64,28.41,28.50
01/26/2011,2100,28.50,28.67,28.37,28.62
01/26/2011,2200,28.62,28.92,28.62,28.92
01/26/2011,2300,28.92,29.07,28.90,29.02
01/27/2011,100,29.04,29.06,28.99,29.03
01/27/2011,200,29.04,29.14,29.03,29.11
01/27/2011,300,29.11,29.11,29.00,29.02
01/27/2011,400,29.02,29.10,28.99,29.08
01/27/2011,500,29.09,29.22,29.07,29.11
01/27/2011,600,29.11,29.12,28.98,28.99
01/27/2011,700,28.99,29.02,28.97,29.00
01/27/2011,800,29.00,29.02,28.97,29.02
01/27/2011,900,29.01,29.02,28.77,28.85
01/27/2011,1000,28.85,28.85,28.68,28.70
01/27/2011,1100,28.71,28.83,28.71,28.82
01/27/2011,1200,28.81,28.86,28.73,28.86
01/27/2011,1300,28.86,28.97,28.77,28.81
01/27/2011,1400,28.81,28.82,28.70,28.80
01/27/2011,1500,28.80,28.96,28.77,28.92
01/27/2011,1600,28.92,29.14,28.90,29.07
01/27/2011,1700,29.07,29.14,28.93,28.94
01/27/2011,1800,28.94,28.95,28.20,28.30
01/27/2011,1900,28.30,28.55,28.29,28.55
01/27/2011,2000,28.54,28.62,28.17,28.40
01/27/2011,2100,28.40,28.44,28.18,28.24
01/27/2011,2200,28.23,28.36,28.22,28.30
01/27/2011,2300,28.30,28.34,28.23,28.33
01/28/2011,100,28.32,28.46,28.32,28.40
01/28/2011,200,28.40,28.43,28.20,28.24
01/28/2011,300,28.23,28.26,27.72,27.93
01/28/2011,400,27.93,28.10,27.90,28.10
01/28/2011,500,28.10,28.17,28.00,28.04
01/28/2011,600,28.04,28.14,28.02,28.07
01/28/2011,700,28.07,28.10,28.00,28.04
01/28/2011,800,28.04,28.20,28.04,28.11
01/28/2011,900,28.11,28.21,28.09,28.21
01/28/2011,1000,28.20,28.25,28.03,28.20
01/28/2011,1100,28.20,28.30,28.16,28.27
01/28/2011,1200,28.27,28.32,28.23,28.23
01/28/2011,1300,28.23,28.23,28.08,28.12
01/28/2011,1400,28.13,28.27,28.05,28.25
01/28/2011,1500,28.25,28.36,28.18,28.22
01/28/2011,1600,28.22,28.62,28.11,28.59
01/28/2011,1700,28.59,28.91,28.58,28.84
01/28/2011,1800,28.84,29.38,28.81,29.36
01/28/2011,1900,29.35,29.45,29.16,29.38
01/28/2011,2000,29.39,29.39,29.09,29.14
01/28/2011,2100,29.15,29.28,29.09,29.27
01/28/2011,2200,29.27,29.41,29.25,29.36
01/28/2011,2300,29.35,29.39,29.32,29.38
01/31/2011,100,29.38,29.82,29.38,29.77
01/31/2011,200,29.76,29.85,29.67,29.69
01/31/2011,300,29.70,29.72,29.53,29.54
01/31/2011,400,29.53,29.58,29.48,29.54
01/31/2011,500,29.53,29.54,29.49,29.51
01/31/2011,600,29.51,29.51,29.15,29.21
01/31/2011,700,29.21,29.32,29.19,29.30
01/31/2011,800,29.31,29.40,29.26,29.38
01/31/2011,900,29.37,29.44,29.28,29.34
01/31/2011,1000,29.34,29.35,29.11,29.19
01/31/2011,1100,29.19,29.43,29.16,29.36
01/31/2011,1200,29.36,29.41,29.17,29.22
01/31/2011,1300,29.21,29.30,28.94,29.01
01/31/2011,1400,29.02,29.33,29.02,29.28
01/31/2011,1500,29.28,29.35,29.11,29.22
01/31/2011,1600,29.23,29.63,29.13,29.43
01/31/2011,1700,29.42,29.58,29.33,29.48
01/31/2011,1800,29.48,29.59,29.45,29.56
01/31/2011,1900,29.57,29.85,29.55,29.78
01/31/2011,2000,29.78,29.79,29.34,29.37
01/31/2011,2100,29.38,29.48,29.27,29.37
01/31/2011,2200,29.36,29.44,29.35,29.43
01/31/2011,2300,29.44,29.47,29.41,29.47
02/01/2011,100,29.48,29.55,29.46,29.52
02/01/2011,200,29.54,29.64,29.51,29.64
02/01/2011,300,29.64,29.66,29.56,29.57
02/01/2011,400,29.57,29.57,29.48,29.56
02/01/2011,500,29.56,29.64,29.55,29.62
02/01/2011,600,29.62,29.75,29.57,29.60
02/01/2011,700,29.60,29.64,29.50,29.57
02/01/2011,800,29.58,29.67,29.54,29.65
02/01/2011,900,29.66,29.70,29.55,29.63
02/01/2011,1000,29.63,29.68,29.45,29.55
02/01/2011,1100,29.53,29.64,29.47,29.61
02/01/2011,1200,29.62,29.79,29.62,29.73
02/01/2011,1300,29.73,29.77,29.61,29.65
02/01/2011,1400,29.64,29.77,29.59,29.65
02/01/2011,1500,29.65,29.92,29.64,29.76
02/01/2011,1600,29.76,29.84,29.61,29.69
02/01/2011,1700,29.70,29.71,29.27,29.53
02/01/2011,1800,29.54,29.74,29.49,29.63
02/01/2011,1900,29.62,30.05,29.58,29.98
02/01/2011,2000,29.98,30.06,29.70,29.85
02/01/2011,2100,29.85,29.90,29.79,29.85
02/01/2011,2200,29.85,29.99,29.85,29.94
02/01/2011,2300,29.94,29.97,29.87,29.95
02/02/2011,100,29.99,30.00,29.94,29.98
02/02/2011,200,29.98,29.99,29.85,29.94
02/02/2011,300,29.92,30.00,29.90,29.98
02/02/2011,400,30.00,30.00,29.95,29.98
02/02/2011,500,29.98,30.15,29.98,30.07
02/02/2011,600,30.06,30.06,29.91,29.94
02/02/2011,700,29.93,29.96,29.86,29.89
02/02/2011,800,29.90,29.90,29.76,29.83
02/02/2011,900,29.82,29.92,29.78,29.85
02/02/2011,1000,29.85,29.94,29.79,29.87
02/02/2011,1100,29.87,29.88,29.74,29.80
02/02/2011,1200,29.80,29.85,29.75,29.81
02/02/2011,1300,29.81,29.84,29.66,29.69
02/02/2011,1400,29.69,29.82,29.62,29.76
02/02/2011,1500,29.75,29.88,29.71,29.81
02/02/2011,1600,29.82,29.87,29.65,29.84
02/02/2011,1700,29.83,30.02,29.79,29.81
02/02/2011,1800,29.80,29.94,29.64,29.68
02/02/2011,1900,29.68,29.72,29.53,29.62
02/02/2011,2000,29.63,29.73,29.60,29.68
02/02/2011,2100,29.68,29.79,29.67,29.78
02/02/2011,2200,29.78,29.81,29.74,29.77
02/02/2011,2300,29.76,29.80,29.74,29.76
02/03/2011,100,29.72,29.77,29.72,29.76
02/03/2011,200,29.75,29.80,29.71,29.79
02/03/2011,300,29.78,29.82,29.77,29.79
02/03/2011,400,29.80,29.81,29.78,29.79
02/03/2011,500,29.78,29.82,29.65,29.68
02/03/2011,600,29.68,29.76,29.66,29.72
02/03/2011,700,29.72,29.74,29.67,29.70
02/03/2011,800,29.71,29.71,29.61,29.63
02/03/2011,900,29.63,29.71,29.62,29.70
02/03/2011,1000,29.70,29.72,29.61,29.68
02/03/2011,1100,29.68,29.71,29.63,29.65
02/03/2011,1200,29.65,29.76,29.64,29.73
02/03/2011,1300,29.74,29.77,29.68,29.70
02/03/2011,1400,29.70,29.76,29.57,29.62
02/03/2011,1500,29.63,29.91,29.57,29.87
02/03/2011,1600,29.87,29.88,29.70,29.73
02/03/2011,1700,29.74,29.76,29.38,29.57
02/03/2011,1800,29.57,29.95,29.56,29.91
02/03/2011,1900,29.92,30.28,29.91,30.21
02/03/2011,2000,30.20,30.27,30.11,30.15
02/03/2011,2100,30.15,30.27,30.09,30.25
02/03/2011,2200,30.25,30.40,30.23,30.36
02/03/2011,2300,30.34,30.40,30.31,30.33
02/04/2011,100,30.35,30.35,30.23,30.28
02/04/2011,200,30.29,30.31,30.21,30.26
02/04/2011,300,30.27,30.33,30.21,30.24
02/04/2011,400,30.25,30.27,30.22,30.23
02/04/2011,500,30.24,30.25,30.22,30.22
02/04/2011,600,30.22,30.27,30.17,30.21
02/04/2011,700,30.21,30.27,30.20,30.25
02/04/2011,800,30.24,30.25,30.17,30.20
02/04/2011,900,30.20,30.28,30.18,30.26
02/04/2011,1000,30.26,30.28,30.14,30.19
02/04/2011,1100,30.18,30.22,30.14,30.17
02/04/2011,1200,30.16,30.24,30.16,30.24
02/04/2011,1300,30.22,30.28,30.22,30.26
02/04/2011,1400,30.27,30.35,30.26,30.30
02/04/2011,1500,30.30,30.37,30.16,30.31
02/04/2011,1600,30.31,30.62,30.30,30.60
02/04/2011,1700,30.60,30.71,30.34,30.50
02/04/2011,1800,30.50,30.50,30.16,30.35
02/04/2011,1900,30.35,30.40,30.24,30.34
02/04/2011,2000,30.34,30.63,30.33,30.62
02/04/2011,2100,30.62,30.63,30.50,30.52
02/04/2011,2200,30.54,30.55,30.43,30.47
02/04/2011,2300,30.47,30.56,30.47,30.53
02/07/2011,100,30.60,30.60,30.43,30.46
02/07/2011,200,30.48,30.57,30.48,30.54
02/07/2011,300,30.53,30.64,30.53,30.62
02/07/2011,400,30.62,30.64,30.51,30.55
02/07/2011,500,30.54,30.58,30.52,30.55
02/07/2011,600,30.55,30.55,30.51,30.52
02/07/2011,700,30.53,30.61,30.52,30.59
02/07/2011,800,30.60,30.61,30.56,30.58
02/07/2011,900,30.59,30.65,30.53,30.60
02/07/2011,1000,30.60,30.71,30.59,30.70
02/07/2011,1100,30.71,30.75,30.66,30.70
02/07/2011,1200,30.69,30.70,30.60,30.68
02/07/2011,1300,30.68,30.69,30.62,30.62
02/07/2011,1400,30.61,30.67,30.54,30.63
02/07/2011,1500,30.64,30.77,30.60,30.65
02/07/2011,1600,30.66,30.72,30.48,30.53
02/07/2011,1700,30.54,30.85,30.52,30.82
02/07/2011,1800,30.81,30.87,30.64,30.69
02/07/2011,1900,30.70,30.79,30.65,30.75
02/07/2011,2000,30.75,30.79,30.68,30.73
02/07/2011,2100,30.73,30.76,30.68,30.75
02/07/2011,2200,30.75,30.80,30.73,30.74
02/07/2011,2300,30.74,30.79,30.70,30.79
02/08/2011,100,30.77,30.85,30.76,30.81
02/08/2011,200,30.81,30.84,30.77,30.78
02/08/2011,300,30.78,30.82,30.74,30.79
02/08/2011,400,30.78,30.87,30.77,30.85
02/08/2011,500,30.85,30.85,30.78,30.80
02/08/2011,600,30.81,30.82,30.78,30.81
02/08/2011,700,30.80,30.84,30.80,30.80
02/08/2011,800,30.80,30.87,30.78,30.85
02/08/2011,900,30.85,31.14,30.84,31.08
02/08/2011,1000,31.08,31.13,31.02,31.05
02/08/2011,1100,31.04,31.13,31.03,31.06
02/08/2011,1200,31.07,31.12,30.84,30.86
02/08/2011,1300,30.86,30.93,30.83,30.86
02/08/2011,1400,30.86,30.86,30.68,30.75
02/08/2011,1500,30.74,31.21,30.72,31.07
02/08/2011,1600,31.07,31.21,31.05,31.13
02/08/2011,1700,31.13,31.40,31.13,31.32
02/08/2011,1800,31.32,31.57,31.30,31.53
02/08/2011,1900,31.54,31.69,31.50,31.66
02/08/2011,2000,31.67,31.72,31.61,31.67
02/08/2011,2100,31.68,31.77,31.67,31.67
02/08/2011,2200,31.68,31.74,31.66,31.72
02/08/2011,2300,31.73,31.74,31.71,31.73
02/09/2011,100,31.73,31.73,31.63,31.66
02/09/2011,200,31.66,31.70,31.59,31.62
02/09/2011,300,31.63,31.63,31.49,31.50
02/09/2011,400,31.50,31.54,31.49,31.52
02/09/2011,500,31.52,31.57,31.50,31.54
02/09/2011,600,31.55,31.58,31.53,31.56
02/09/2011,700,31.56,31.60,31.50,31.50
02/09/2011,800,31.52,31.56,31.50,31.56
02/09/2011,900,31.56,31.65,31.55,31.61
02/09/2011,1000,31.61,31.73,31.58,31.64
02/09/2011,1100,31.64,31.66,31.59,31.62
02/09/2011,1200,31.62,31.64,31.55,31.58
02/09/2011,1300,31.58,31.61,31.55,31.59
02/09/2011,1400,31.59,31.76,31.59,31.72
02/09/2011,1500,31.72,31.92,31.70,31.74
02/09/2011,1600,31.74,31.87,31.66,31.84
02/09/2011,1700,31.85,31.89,31.73,31.77
02/09/2011,1800,31.76,31.81,31.47,31.57
02/09/2011,1900,31.57,31.68,31.49,31.61
02/09/2011,2000,31.61,31.77,31.59,31.65
02/09/2011,2100,31.64,31.64,31.47,31.52
02/09/2011,2200,31.51,31.64,31.50,31.61
02/09/2011,2300,31.61,31.63,31.56,31.61
02/10/2011,100,31.59,31.65,31.59,31.62
02/10/2011,200,31.62,31.62,31.49,31.52
02/10/2011,300,31.53,31.58,31.52,31.55
02/10/2011,400,31.55,31.56,31.52,31.56
02/10/2011,500,31.57,31.59,31.54,31.54
02/10/2011,600,31.56,31.62,31.54,31.58
02/10/2011,700,31.58,31.58,31.48,31.50
02/10/2011,800,31.50,31.54,31.42,31.48
02/10/2011,900,31.49,31.53,31.45,31.49
02/10/2011,1000,31.50,31.50,31.28,31.31
02/10/2011,1100,31.31,31.36,31.18,31.24
02/10/2011,1200,31.24,31.36,31.21,31.26
02/10/2011,1300,31.25,31.25,31.09,31.20
02/10/2011,1400,31.20,31.27,31.12,31.23
02/10/2011,1500,31.22,31.31,31.06,31.26
02/10/2011,1600,31.25,31.38,31.24,31.30
02/10/2011,1700,31.31,31.50,31.27,31.47
02/10/2011,1800,31.47,31.70,31.43,31.61
02/10/2011,1900,31.61,31.62,31.46,31.48
02/10/2011,2000,31.48,31.56,31.45,31.51
02/10/2011,2100,31.51,31.56,31.49,31.51
02/10/2011,2200,31.51,31.57,31.47,31.57
02/10/2011,2300,31.56,31.66,31.55,31.60
02/11/2011,100,31.61,31.62,31.55,31.59
02/11/2011,200,31.59,31.63,31.54,31.57
02/11/2011,300,31.58,31.58,31.52,31.54
02/11/2011,400,31.54,31.56,31.49,31.49
02/11/2011,500,31.50,31.53,31.49,31.50
02/11/2011,600,31.51,31.51,31.45,31.48
02/11/2011,700,31.49,31.52,31.44,31.47
02/11/2011,800,31.47,31.47,31.39,31.43
02/11/2011,900,31.44,31.56,31.43,31.52
02/11/2011,1000,31.52,31.62,31.48,31.54
02/11/2011,1100,31.55,31.61,31.47,31.48
02/11/2011,1200,31.48,31.49,31.30,31.38
02/11/2011,1300,31.37,31.50,31.35,31.45
02/11/2011,1400,31.44,31.53,31.37,31.49
02/11/2011,1500,31.50,31.71,31.45,31.50
02/11/2011,1600,31.50,31.54,31.37,31.52
02/11/2011,1700,31.53,31.63,31.47,31.62
02/11/2011,1800,31.62,31.63,31.25,31.35
02/11/2011,1900,31.35,31.37,31.11,31.23
02/11/2011,2000,31.24,31.45,31.19,31.38
02/11/2011,2100,31.38,31.42,31.35,31.36
02/11/2011,2200,31.36,31.37,31.29,31.32
02/11/2011,2300,31.32,31.32,31.26,31.30
02/14/2011,100,31.31,31.35,31.21,31.29
02/14/2011,200,31.29,31.32,31.25,31.31
02/14/2011,300,31.32,31.32,31.23,31.24
02/14/2011,400,31.24,31.31,31.23,31.30
02/14/2011,500,31.29,31.33,31.27,31.31
02/14/2011,600,31.31,31.32,31.27,31.29
02/14/2011,700,31.29,31.38,31.27,31.35
02/14/2011,800,31.36,31.39,31.31,31.36
02/14/2011,900,31.36,31.51,31.35,31.46
02/14/2011,1000,31.47,31.52,31.40,31.44
02/14/2011,1100,31.45,31.61,31.43,31.55
02/14/2011,1200,31.55,31.57,31.50,31.52
02/14/2011,1300,31.53,31.56,31.52,31.55
02/14/2011,1400,31.54,31.60,31.49,31.50
02/14/2011,1500,31.50,31.69,31.46,31.66
02/14/2011,1600,31.67,31.86,31.64,31.80
02/14/2011,1700,31.81,32.14,31.80,31.94
02/14/2011,1800,31.95,32.07,31.84,31.95
02/14/2011,1900,31.95,31.98,31.90,31.93
02/14/2011,2000,31.93,32.06,31.90,32.02
02/14/2011,2100,32.02,32.03,31.88,31.95
02/14/2011,2200,31.96,32.06,31.93,32.06
02/14/2011,2300,32.06,32.07,32.00,32.00
02/15/2011,100,31.98,31.99,31.93,31.95
02/15/2011,200,31.95,32.01,31.91,31.99
02/15/2011,300,31.98,32.04,31.96,32.01
02/15/2011,400,32.00,32.05,31.97,32.05
02/15/2011,500,32.05,32.06,31.96,31.98
02/15/2011,600,31.98,32.01,31.95,31.99
02/15/2011,700,32.00,32.05,32.00,32.02
02/15/2011,800,32.02,32.04,31.90,31.91
02/15/2011,900,31.92,31.96,31.91,31.96
02/15/2011,1000,31.96,31.99,31.91,31.94
02/15/2011,1100,31.94,32.17,31.90,32.13
02/15/2011,1200,32.13,32.16,32.09,32.12
02/15/2011,1300,32.13,32.15,32.11,32.13
02/15/2011,1400,32.12,32.20,32.08,32.17
02/15/2011,1500,32.17,32.33,32.16,32.26
02/15/2011,1600,32.26,32.29,32.13,32.26
02/15/2011,1700,32.26,32.30,31.98,32.18
02/15/2011,1800,32.19,32.25,32.08,32.10
02/15/2011,1900,32.11,32.13,32.02,32.08
02/15/2011,2000,32.08,32.21,32.04,32.18
02/15/2011,2100,32.17,32.21,32.14,32.20
02/15/2011,2200,32.19,32.21,32.11,32.12
02/15/2011,2300,32.11,32.19,32.11,32.17
02/16/2011,100,32.16,32.18,32.12,32.12
02/16/2011,200,32.12,32.14,32.09,32.09
02/16/2011,300,32.10,32.13,32.08,32.12
02/16/2011,400,32.13,32.18,32.12,32.14
02/16/2011,500,32.13,32.16,32.11,32.11
02/16/2011,600,32.11,32.17,32.08,32.09
02/16/2011,700,32.09,32.14,32.08,32.12
02/16/2011,800,32.12,32.16,32.08,32.14
02/16/2011,900,32.14,32.21,32.12,32.20
02/16/2011,1000,32.20,32.28,32.14,32.26
02/16/2011,1100,32.25,32.30,32.22,32.30
02/16/2011,1200,32.29,32.29,32.12,32.15
02/16/2011,1300,32.15,32.17,32.10,32.13
02/16/2011,1400,32.12,32.22,32.12,32.19
02/16/2011,1500,32.19,32.24,31.99,32.03
02/16/2011,1600,32.03,32.21,31.71,31.79
02/16/2011,1700,31.79,32.09,31.69,31.98
02/16/2011,1800,31.98,32.16,31.88,32.10
02/16/2011,1900,32.10,32.39,31.97,32.04
02/16/2011,2000,32.04,32.08,32.01,32.08
02/16/2011,2100,32.08,32.16,32.04,32.14
02/16/2011,2200,32.14,32.16,32.06,32.07
02/16/2011,2300,32.07,32.10,32.03,32.05
02/17/2011,100,32.08,32.09,32.05,32.05
02/17/2011,200,32.05,32.07,31.98,32.00
02/17/2011,300,32.01,32.15,32.00,32.14
02/17/2011,400,32.15,32.15,32.08,32.09
02/17/2011,500,32.11,32.12,32.08,32.10
02/17/2011,600,32.10,32.17,32.10,32.15
02/17/2011,700,32.15,32.17,32.10,32.10
02/17/2011,800,32.10,32.13,32.08,32.12
02/17/2011,900,32.13,32.19,32.11,32.16
02/17/2011,1000,32.17,32.20,32.06,32.11
02/17/2011,1100,32.11,32.12,31.96,32.05
02/17/2011,1200,32.05,32.09,31.99,32.03
02/17/2011,1300,32.03,32.06,31.99,32.01
02/17/2011,1400,32.02,32.19,32.00,32.15
02/17/2011,1500,32.15,32.28,32.10,32.21
02/17/2011,1600,32.20,32.35,32.12,32.32
02/17/2011,1700,32.31,32.42,32.21,32.36
02/17/2011,1800,32.36,32.76,32.33,32.66
02/17/2011,1900,32.66,32.87,32.64,32.82
02/17/2011,2000,32.83,33.01,32.81,32.93
02/17/2011,2100,32.93,33.11,32.93,33.10
02/17/2011,2200,33.10,33.21,33.10,33.16
02/17/2011,2300,33.16,33.19,33.12,33.16
02/18/2011,100,33.16,33.20,33.12,33.13
02/18/2011,200,33.12,33.18,33.06,33.08
02/18/2011,300,33.09,33.09,33.03,33.05
02/18/2011,400,33.05,33.10,33.04,33.07
02/18/2011,500,33.07,33.10,33.07,33.10
02/18/2011,600,33.10,33.14,33.08,33.12
02/18/2011,700,33.12,33.13,33.05,33.06
02/18/2011,800,33.06,33.15,33.05,33.11
02/18/2011,900,33.12,33.14,33.05,33.14
02/18/2011,1000,33.13,33.38,33.12,33.24
02/18/2011,1100,33.24,33.36,33.22,33.27
02/18/2011,1200,33.27,33.31,33.10,33.27
02/18/2011,1300,33.26,33.30,33.18,33.28
02/18/2011,1400,33.28,33.35,33.26,33.27
02/18/2011,1500,33.28,33.31,33.06,33.16
02/18/2011,1600,33.16,33.31,33.15,33.22
02/18/2011,1700,33.23,33.77,33.22,33.71
02/18/2011,1800,33.71,34.24,33.62,34.03
02/18/2011,1900,34.03,34.29,34.00,34.17
02/18/2011,2000,34.16,34.17,33.69,33.83
02/18/2011,2100,33.83,33.94,33.70,33.79
02/18/2011,2200,33.80,33.95,33.79,33.94
02/18/2011,2300,33.95,34.06,33.93,34.06
02/21/2011,100,34.07,34.19,33.99,34.17
02/21/2011,200,34.17,34.22,34.14,34.20
02/21/2011,300,34.20,34.49,34.18,34.45
02/21/2011,400,34.46,34.52,34.43,34.44
02/21/2011,500,34.43,34.44,34.38,34.42
02/21/2011,600,34.42,34.53,34.34,34.51
02/21/2011,700,34.52,34.54,34.44,34.49
02/21/2011,800,34.49,34.81,34.46,34.74
02/21/2011,900,34.74,34.80,34.64,34.76
02/21/2011,1000,34.76,34.86,34.69,34.83
02/21/2011,1100,34.84,34.89,34.74,34.74
02/21/2011,1200,34.75,34.90,34.66,34.87
02/21/2011,1300,34.86,34.92,34.83,34.85
02/21/2011,1400,34.86,34.89,34.72,34.81
02/21/2011,1500,34.82,34.87,34.75,34.85
02/21/2011,1600,34.84,35.06,34.84,35.03
02/21/2011,1700,35.01,35.18,35.01,35.15
02/21/2011,1800,35.16,35.38,34.94,35.37
02/21/2011,1900,35.36,35.42,35.24,35.31
02/21/2011,2000,35.30,35.30,35.23,35.29
02/22/2011,100,35.28,35.69,35.18,35.52
02/22/2011,200,35.50,35.62,35.44,35.55
02/22/2011,300,35.56,35.75,35.46,35.47
02/22/2011,400,35.47,35.52,35.25,35.31
02/22/2011,500,35.30,35.30,34.65,34.89
02/22/2011,600,34.88,35.07,34.81,34.91
02/22/2011,700,34.90,34.91,34.74,34.81
02/22/2011,800,34.81,34.85,34.70,34.84
02/22/2011,900,34.85,34.85,34.54,34.54
02/22/2011,1000,34.55,34.55,34.18,34.27
02/22/2011,1100,34.28,34.31,33.81,33.96
02/22/2011,1200,33.96,34.36,33.82,34.28
02/22/2011,1300,34.29,34.35,34.15,34.23
02/22/2011,1400,34.26,34.71,34.24,34.67
02/22/2011,1500,34.68,34.83,34.39,34.67
02/22/2011,1600,34.67,34.85,34.37,34.48
02/22/2011,1700,34.47,34.67,34.06,34.65
02/22/2011,1800,34.64,34.72,34.29,34.39
02/22/2011,1900,34.38,34.41,34.08,34.15
02/22/2011,2000,34.15,34.65,34.14,34.56
02/22/2011,2100,34.56,34.58,34.47,34.51
02/22/2011,2200,34.51,34.55,34.44,34.44
02/22/2011,2300,34.44,34.52,34.44,34.49
02/23/2011,100,34.58,34.58,34.44,34.49
02/23/2011,200,34.49,34.52,34.27,34.33
02/23/2011,300,34.34,34.51,34.32,34.43
02/23/2011,400,34.45,34.54,34.35,34.49
02/23/2011,500,34.49,34.50,34.36,34.41
02/23/2011,600,34.41,34.43,34.18,34.23
02/23/2011,700,34.22,34.27,34.10,34.18
02/23/2011,800,34.17,34.32,34.10,34.31
02/23/2011,900,34.31,34.35,34.19,34.23
02/23/2011,1000,34.24,34.52,34.19,34.41
02/23/2011,1100,34.41,34.45,34.27,34.35
02/23/2011,1200,34.35,34.45,34.31,34.45
02/23/2011,1300,34.45,34.61,34.40,34.60
02/23/2011,1400,34.60,34.73,34.59,34.64
02/23/2011,1500,34.63,34.82,34.58,34.60
02/23/2011,1600,34.60,34.82,34.40,34.75
02/23/2011,1700,34.75,35.19,34.70,35.03
02/23/2011,1800,35.04,35.17,34.92,35.10
02/23/2011,1900,35.11,35.11,34.64,34.95
02/23/2011,2000,34.95,34.96,34.70,34.86
02/23/2011,2100,34.86,34.90,34.71,34.76
02/23/2011,2200,34.77,34.99,34.74,34.90
02/23/2011,2300,34.90,34.97,34.89,34.94
02/24/2011,100,34.93,35.03,34.89,35.03
02/24/2011,200,35.03,35.10,34.99,35.08
02/24/2011,300,35.08,35.16,35.07,35.07
02/24/2011,400,35.07,35.08,34.95,34.97
02/24/2011,500,34.97,34.99,34.87,34.87
02/24/2011,600,34.87,34.95,34.78,34.93
02/24/2011,700,34.92,34.95,34.88,34.91
02/24/2011,800,34.92,34.98,34.82,34.90
02/24/2011,900,34.90,35.16,34.86,35.09
02/24/2011,1000,35.12,35.16,35.04,35.06
02/24/2011,1100,35.06,35.15,34.62,34.77
02/24/2011,1200,34.76,34.84,34.68,34.79
02/24/2011,1300,34.79,34.80,34.63,34.66
02/24/2011,1400,34.65,34.98,34.65,34.91
02/24/2011,1500,34.91,34.96,34.68,34.84
02/24/2011,1600,34.84,34.84,34.38,34.54
02/24/2011,1700,34.53,34.80,34.48,34.67
02/24/2011,1800,34.69,34.72,34.33,34.42
02/24/2011,1900,34.43,34.68,34.43,34.57
02/24/2011,2000,34.56,34.68,34.53,34.58
02/24/2011,2100,34.58,34.64,34.02,34.13
02/24/2011,2200,34.13,34.14,33.12,33.35
02/24/2011,2300,33.36,33.59,33.35,33.55
02/25/2011,100,33.49,33.82,33.46,33.80
02/25/2011,200,33.80,33.92,33.77,33.82
02/25/2011,300,33.82,34.00,33.79,33.92
02/25/2011,400,33.94,34.00,33.91,33.93
02/25/2011,500,33.94,33.98,33.92,33.95
02/25/2011,600,33.94,34.16,33.93,34.15
02/25/2011,700,34.14,34.23,34.00,34.16
02/25/2011,800,34.15,34.16,34.03,34.14
02/25/2011,900,34.14,34.55,34.13,34.37
02/25/2011,1000,34.36,34.50,34.25,34.29
02/25/2011,1100,34.28,34.30,34.03,34.17
02/25/2011,1200,34.15,34.41,34.12,34.28
02/25/2011,1300,34.27,34.29,34.03,34.08
02/25/2011,1400,34.08,34.19,33.93,34.16
02/25/2011,1500,34.16,34.29,34.00,34.21
02/25/2011,1600,34.22,34.35,33.96,34.07
02/25/2011,1700,34.08,34.50,34.01,34.39
02/25/2011,1800,34.40,34.44,34.11,34.33
02/25/2011,1900,34.34,34.46,34.31,34.33
02/25/2011,2000,34.34,34.47,34.24,34.41
02/25/2011,2100,34.43,34.57,34.38,34.53
02/25/2011,2200,34.54,34.73,34.52,34.69
02/25/2011,2300,34.70,34.80,34.68,34.79
02/28/2011,100,34.74,34.92,34.67,34.90
02/28/2011,200,34.90,34.98,34.90,34.95
02/28/2011,300,34.95,34.96,34.82,34.83
02/28/2011,400,34.83,34.89,34.83,34.88
02/28/2011,500,34.88,35.00,34.86,34.90
02/28/2011,600,34.90,34.93,34.85,34.87
02/28/2011,700,34.87,34.91,34.82,34.90
02/28/2011,800,34.90,34.98,34.85,34.93
02/28/2011,900,34.94,35.10,34.89,34.93
02/28/2011,1000,34.92,34.94,34.65,34.83
02/28/2011,1100,34.83,34.90,34.71,34.81
02/28/2011,1200,34.81,34.84,34.69,34.83
02/28/2011,1300,34.82,34.90,34.73,34.82
02/28/2011,1400,34.82,35.06,34.79,35.02
02/28/2011,1500,35.00,35.00,34.81,34.87
02/28/2011,1600,34.88,34.97,34.73,34.90
02/28/2011,1700,34.90,35.35,34.87,35.23
02/28/2011,1800,35.24,35.38,35.18,35.23
02/28/2011,1900,35.23,35.36,35.19,35.26
02/28/2011,2000,35.26,35.31,34.86,35.19
02/28/2011,2100,35.19,35.19,34.71,34.82
02/28/2011,2200,34.82,35.29,34.78,35.27
02/28/2011,2300,35.26,35.29,35.16,35.27
03/01/2011,100,35.30,35.35,35.26,35.28
03/01/2011,200,35.28,35.30,35.19,35.25
03/01/2011,300,35.24,35.33,35.21,35.31
03/01/2011,400,35.31,35.35,35.27,35.30
03/01/2011,500,35.28,35.32,35.24,35.32
03/01/2011,600,35.31,35.31,35.28,35.29
03/01/2011,700,35.29,35.38,35.29,35.36
03/01/2011,800,35.37,35.53,35.37,35.52
03/01/2011,900,35.52,35.57,35.33,35.41
03/01/2011,1000,35.41,35.47,35.33,35.44
03/01/2011,1100,35.44,35.54,35.42,35.52
03/01/2011,1200,35.51,35.64,35.43,35.62
03/01/2011,1300,35.62,35.81,35.59,35.75
03/01/2011,1400,35.75,35.87,35.69,35.84
03/01/2011,1500,35.83,35.88,35.61,35.67
03/01/2011,1600,35.67,35.90,35.65,35.77
03/01/2011,1700,35.77,35.80,35.63,35.71
03/01/2011,1800,35.72,35.97,35.64,35.90
03/01/2011,1900,35.91,35.94,35.73,35.79
03/01/2011,2000,35.80,35.87,35.75,35.79
03/01/2011,2100,35.79,35.99,35.79,35.88
03/01/2011,2200,35.89,36.08,35.84,36.08
03/01/2011,2300,36.06,36.12,35.99,36.07
03/02/2011,100,36.10,36.14,36.05,36.12
03/02/2011,200,36.12,36.12,35.91,36.03
03/02/2011,300,36.03,36.06,35.95,35.97
03/02/2011,400,35.98,36.03,35.93,35.96
03/02/2011,500,35.95,35.95,35.75,35.91
03/02/2011,600,35.91,35.98,35.90,35.96
03/02/2011,700,35.94,35.96,35.90,35.93
03/02/2011,800,35.94,35.96,35.85,35.93
03/02/2011,900,35.94,35.95,35.76,35.81
03/02/2011,1000,35.83,35.94,35.76,35.90
03/02/2011,1100,35.89,35.97,35.84,35.91
03/02/2011,1200,35.91,36.02,35.85,36.01
03/02/2011,1300,36.00,36.20,35.95,36.15
03/02/2011,1400,36.15,36.18,36.06,36.11
03/02/2011,1500,36.11,36.27,36.08,36.23
03/02/2011,1600,36.22,36.29,36.16,36.22
03/02/2011,1700,36.22,36.28,36.06,36.22
03/02/2011,1800,36.22,36.37,36.17,36.34
03/02/2011,1900,36.34,36.35,36.17,36.20
03/02/2011,2000,36.19,36.27,36.10,36.15
03/02/2011,2100,36.15,36.16,35.61,35.80
03/02/2011,2200,35.79,36.07,35.68,36.02
03/02/2011,2300,36.03,36.11,35.99,36.05
03/03/2011,100,36.10,36.11,35.91,35.99
03/03/2011,200,35.99,36.04,35.86,35.89
03/03/2011,300,35.90,35.99,35.90,35.94
03/03/2011,400,35.95,36.04,35.95,36.00
03/03/2011,500,36.01,36.15,36.01,36.08
03/03/2011,600,36.08,36.26,36.08,36.24
03/03/2011,700,36.23,36.36,35.94,36.02
03/03/2011,800,36.04,36.04,35.74,35.87
03/03/2011,900,35.86,35.92,35.77,35.82
03/03/2011,1000,35.82,36.05,35.75,36.03
03/03/2011,1100,36.03,36.14,35.99,36.09
03/03/2011,1200,36.09,36.14,35.88,35.93
03/03/2011,1300,35.93,36.04,35.84,35.86
03/03/2011,1400,35.87,35.95,35.69,35.86
03/03/2011,1500,35.86,35.99,35.52,35.87
03/03/2011,1600,35.87,36.01,35.62,35.74
03/03/2011,1700,35.74,35.99,35.71,35.97
03/03/2011,1800,35.96,35.99,35.79,35.87
03/03/2011,1900,35.86,35.89,35.44,35.61
03/03/2011,2000,35.61,35.79,35.54,35.75
03/03/2011,2100,35.76,35.78,35.63,35.64
03/03/2011,2200,35.64,35.66,35.43,35.60
03/03/2011,2300,35.60,35.65,35.57,35.58
03/04/2011,100,35.63,35.69,35.60,35.66
03/04/2011,200,35.66,35.88,35.66,35.81
03/04/2011,300,35.80,35.93,35.80,35.90
03/04/2011,400,35.89,35.92,35.74,35.77
03/04/2011,500,35.78,35.81,35.77,35.80
03/04/2011,600,35.80,35.88,35.79,35.86
03/04/2011,700,35.86,35.89,35.83,35.83
03/04/2011,800,35.83,35.87,35.74,35.78
03/04/2011,900,35.79,35.88,35.77,35.81
03/04/2011,1000,35.81,35.97,35.76,35.95
03/04/2011,1100,35.95,35.98,35.89,35.93
03/04/2011,1200,35.93,35.95,35.87,35.90
03/04/2011,1300,35.89,35.90,35.80,35.82
03/04/2011,1400,35.83,35.86,35.78,35.85
03/04/2011,1500,35.86,36.11,35.83,35.90
03/04/2011,1600,35.90,36.59,35.90,36.48
03/04/2011,1700,36.49,36.73,36.45,36.63
03/04/2011,1800,36.63,36.70,36.52,36.69
03/04/2011,1900,36.69,36.76,36.57,36.63
03/04/2011,2000,36.63,36.80,36.61,36.69
03/04/2011,2100,36.69,36.87,36.68,36.82
03/04/2011,2200,36.82,36.96,36.81,36.92
03/04/2011,2300,36.91,37.04,36.89,37.02
03/07/2011,100,37.04,37.38,37.00,37.29
03/07/2011,200,37.28,37.43,37.26,37.31
03/07/2011,300,37.32,37.37,37.28,37.37
03/07/2011,400,37.36,37.73,37.36,37.71
03/07/2011,500,37.70,37.82,37.60,37.68
03/07/2011,600,37.68,37.68,37.44,37.63
03/07/2011,700,37.64,37.65,37.55,37.63
03/07/2011,800,37.63,37.78,37.62,37.69
03/07/2011,900,37.69,37.94,37.67,37.82
03/07/2011,1000,37.82,37.87,37.65,37.79
03/07/2011,1100,37.80,37.92,37.77,37.89
03/07/2011,1200,37.89,37.91,37.81,37.87
03/07/2011,1300,37.87,38.06,37.84,37.98
03/07/2011,1400,37.98,38.14,37.94,38.05
03/07/2011,1500,38.06,38.10,37.71,37.87
03/07/2011,1600,37.86,37.95,37.43,37.70
03/07/2011,1700,37.69,38.04,37.68,37.76
03/07/2011,1800,37.75,37.79,37.27,37.42
03/07/2011,1900,37.42,37.63,37.37,37.48
03/07/2011,2000,37.48,37.57,37.21,37.44
03/07/2011,2100,37.44,37.51,37.31,37.37
03/07/2011,2200,37.37,37.56,37.37,37.50
03/07/2011,2300,37.49,37.50,37.24,37.30
03/08/2011,100,37.29,37.34,37.21,37.31
03/08/2011,200,37.29,37.35,37.23,37.32
03/08/2011,300,37.32,37.34,37.06,37.15
03/08/2011,400,37.14,37.31,37.03,37.27
03/08/2011,500,37.29,37.33,37.13,37.21
03/08/2011,600,37.21,37.32,37.21,37.26
03/08/2011,700,37.25,37.25,37.06,37.13
03/08/2011,800,37.11,37.12,36.91,37.11
03/08/2011,900,37.11,37.12,37.01,37.06
03/08/2011,1000,37.07,37.31,37.07,37.27
03/08/2011,1100,37.26,37.61,37.26,37.56
03/08/2011,1200,37.56,37.89,37.55,37.77
03/08/2011,1300,37.78,37.95,37.71,37.91
03/08/2011,1400,37.91,37.93,37.49,37.67
03/08/2011,1500,37.66,37.71,37.42,37.66
03/08/2011,1600,37.66,37.68,37.06,37.16
03/08/2011,1700,37.16,37.44,37.08,37.30
03/08/2011,1800,37.30,37.37,37.09,37.12
03/08/2011,1900,37.12,37.35,37.11,37.18
03/08/2011,2000,37.17,37.22,37.00,37.17
03/08/2011,2100,37.18,37.34,37.16,37.29
03/08/2011,2200,37.28,37.54,37.28,37.42
03/08/2011,2300,37.43,37.48,37.35,37.46
03/09/2011,100,37.44,37.53,37.40,37.44
03/09/2011,200,37.44,37.52,37.37,37.41
03/09/2011,300,37.44,37.56,37.43,37.52
03/09/2011,400,37.52,37.57,37.44,37.46
03/09/2011,500,37.46,37.49,37.22,37.30
03/09/2011,600,37.31,37.38,37.25,37.26
03/09/2011,700,37.26,37.32,37.20,37.32
03/09/2011,800,37.31,37.46,37.26,37.37
03/09/2011,900,37.37,37.40,37.27,37.35
03/09/2011,1000,37.34,37.40,37.26,37.30
03/09/2011,1100,37.30,37.57,37.28,37.52
03/09/2011,1200,37.53,37.67,37.48,37.53
03/09/2011,1300,37.53,37.68,37.53,37.68
03/09/2011,1400,37.68,37.72,37.53,37.56
03/09/2011,1500,37.57,37.79,37.55,37.73
03/09/2011,1600,37.72,37.84,37.31,37.34
03/09/2011,1700,37.34,37.65,37.32,37.55
03/09/2011,1800,37.54,37.55,37.01,37.30
03/09/2011,1900,37.30,37.46,37.22,37.36
03/09/2011,2000,37.35,37.67,37.31,37.59
03/09/2011,2100,37.60,37.60,37.45,37.45
03/09/2011,2200,37.45,37.55,37.40,37.52
03/09/2011,2300,37.53,37.54,37.46,37.52
03/10/2011,100,37.54,37.57,37.41,37.41
03/10/2011,200,37.42,37.43,37.25,37.27
03/10/2011,300,37.27,37.37,37.27,37.33
03/10/2011,400,37.33,37.43,37.31,37.42
03/10/2011,500,37.42,37.47,37.37,37.45
03/10/2011,600,37.45,37.52,37.37,37.45
03/10/2011,700,37.45,37.54,37.45,37.52
03/10/2011,800,37.50,37.59,37.43,37.55
03/10/2011,900,37.55,37.55,37.23,37.25
03/10/2011,1000,37.24,37.29,37.09,37.10
03/10/2011,1100,37.10,37.23,37.06,37.13
03/10/2011,1200,37.14,37.17,37.03,37.12
03/10/2011,1300,37.11,37.14,36.56,36.58
03/10/2011,1400,36.60,36.76,36.48,36.67
03/10/2011,1500,36.68,36.87,36.50,36.74
03/10/2011,1600,36.74,36.81,36.28,36.48
03/10/2011,1700,36.48,36.56,36.06,36.32
03/10/2011,1800,36.32,36.48,36.15,36.31
03/10/2011,1900,36.31,36.36,36.17,36.31
03/10/2011,2000,36.31,36.75,36.31,36.67
03/10/2011,2100,36.66,36.78,36.58,36.75
03/10/2011,2200,36.74,36.75,36.50,36.60
03/10/2011,2300,36.59,36.73,36.59,36.67
03/11/2011,100,36.61,36.75,36.57,36.75
03/11/2011,200,36.75,36.79,36.69,36.71
03/11/2011,300,36.71,36.80,36.67,36.76
03/11/2011,400,36.77,36.88,36.76,36.82
03/11/2011,500,36.82,36.82,36.72,36.76
03/11/2011,600,36.75,36.75,36.57,36.62
03/11/2011,700,36.62,36.62,36.45,36.59
03/11/2011,800,36.59,36.65,36.45,36.47
03/11/2011,900,36.48,36.77,36.46,36.62
03/11/2011,1000,36.62,36.74,36.42,36.52
03/11/2011,1100,36.54,36.59,35.94,36.02
03/11/2011,1200,36.01,36.03,35.80,35.89
03/11/2011,1300,35.89,35.94,35.46,35.53
03/11/2011,1400,35.53,35.93,35.45,35.90
03/11/2011,1500,35.91,36.10,35.74,36.06
03/11/2011,1600,36.06,36.07,35.55,35.98
03/11/2011,1700,35.99,36.39,35.94,36.30
03/11/2011,1800,36.31,37.24,36.26,37.17
03/11/2011,1900,37.16,37.40,37.03,37.28
03/11/2011,2000,37.28,37.58,37.20,37.40
03/11/2011,2100,37.40,37.49,37.28,37.33
03/11/2011,2200,37.33,37.35,37.18,37.25
03/11/2011,2300,37.27,37.36,37.26,37.30
03/14/2011,100,37.33,37.90,37.22,37.78
03/14/2011,200,37.78,37.82,37.55,37.72
03/14/2011,300,37.70,37.85,37.66,37.78
03/14/2011,400,37.77,37.82,37.46,37.52
03/14/2011,500,37.52,37.56,36.90,37.12
03/14/2011,600,37.09,37.28,37.08,37.20
03/14/2011,700,37.22,37.29,37.00,37.11
03/14/2011,800,37.11,37.30,37.11,37.28
03/14/2011,900,37.29,37.39,37.17,37.20
03/14/2011,1000,37.21,37.46,37.17,37.44
03/14/2011,1100,37.45,37.48,37.03,37.22
03/14/2011,1200,37.20,37.35,37.12,37.16
03/14/2011,1300,37.18,37.38,37.12,37.38
03/14/2011,1400,37.39,37.60,37.30,37.59
03/14/2011,1500,37.60,37.62,37.24,37.39
03/14/2011,1600,37.39,37.68,37.25,37.55
03/14/2011,1700,37.56,37.58,37.07,37.13
03/14/2011,1800,37.13,37.53,37.09,37.46
03/14/2011,1900,37.45,37.56,37.17,37.22
03/14/2011,2000,37.23,37.37,37.21,37.32
03/14/2011,2100,37.32,37.34,37.24,37.29
03/14/2011,2200,37.29,37.34,37.24,37.26
03/14/2011,2300,37.25,37.33,37.24,37.33
03/15/2011,100,37.35,37.35,37.23,37.23
03/15/2011,200,37.24,37.29,37.20,37.24
03/15/2011,300,37.24,37.26,37.13,37.25
03/15/2011,400,37.22,37.25,37.11,37.14
03/15/2011,500,37.13,37.25,36.99,37.11
03/15/2011,600,37.09,37.16,36.67,36.81
03/15/2011,700,36.81,36.82,36.00,36.46
03/15/2011,800,36.46,36.59,36.41,36.55
03/15/2011,900,36.56,36.71,36.48,36.67
03/15/2011,1000,36.67,36.67,36.58,36.63
03/15/2011,1100,36.64,36.74,36.51,36.54
03/15/2011,1200,36.54,36.56,36.05,36.10
03/15/2011,1300,36.09,36.14,35.92,36.11
03/15/2011,1400,36.12,36.34,35.60,35.69
03/15/2011,1500,35.69,35.71,34.96,35.42
03/15/2011,1600,35.43,35.63,35.23,35.45
03/15/2011,1700,35.45,36.18,35.42,36.12
03/15/2011,1800,36.12,36.22,35.68,35.77
03/15/2011,1900,35.77,35.99,35.61,35.69
03/15/2011,2000,35.69,35.82,35.46,35.77
03/15/2011,2100,35.76,35.78,35.65,35.76
03/15/2011,2200,35.75,36.03,35.69,35.84
03/15/2011,2300,35.84,35.88,35.51,35.64
03/16/2011,100,35.65,35.77,35.56,35.58
03/16/2011,200,35.57,35.72,35.49,35.65
03/16/2011,300,35.64,35.86,35.60,35.76
03/16/2011,400,35.77,35.88,35.72,35.80
03/16/2011,500,35.80,35.82,35.60,35.65
03/16/2011,600,35.65,35.67,35.29,35.45
03/16/2011,700,35.48,35.73,35.44,35.65
03/16/2011,800,35.66,35.70,35.49,35.62
03/16/2011,900,35.63,35.87,35.63,35.81
03/16/2011,1000,35.81,35.91,35.75,35.76
03/16/2011,1100,35.73,35.83,35.66,35.83
03/16/2011,1200,35.81,35.85,35.71,35.74
03/16/2011,1300,35.73,35.83,35.53,35.80
03/16/2011,1400,35.80,36.09,35.74,36.00
03/16/2011,1500,36.01,36.19,35.96,36.03
03/16/2011,1600,36.04,36.33,35.88,36.23
03/16/2011,1700,36.23,36.48,36.22,36.24
03/16/2011,1800,36.24,36.33,35.80,36.08
03/16/2011,1900,36.08,36.10,35.81,36.05
03/16/2011,2000,36.05,36.09,35.65,35.74
03/16/2011,2100,35.73,35.76,35.24,35.68
03/16/2011,2200,35.69,35.72,35.45,35.57
03/16/2011,2300,35.56,35.68,35.54,35.62
03/17/2011,100,35.60,35.61,35.15,35.25
03/17/2011,200,35.24,35.39,35.13,35.18
03/17/2011,300,35.18,35.44,35.15,35.35
03/17/2011,400,35.37,35.47,35.04,35.14
03/17/2011,500,35.15,35.32,35.14,35.25
03/17/2011,600,35.23,35.37,35.15,35.36
03/17/2011,700,35.34,35.53,35.28,35.50
03/17/2011,800,35.49,35.54,35.43,35.47
03/17/2011,900,35.47,35.56,35.38,35.41
03/17/2011,1000,35.39,35.69,35.38,35.59
03/17/2011,1100,35.59,35.84,35.49,35.83
03/17/2011,1200,35.83,35.93,35.73,35.89
03/17/2011,1300,35.91,36.02,35.78,35.80
03/17/2011,1400,35.82,35.92,35.72,35.87
03/17/2011,1500,35.87,35.99,35.63,35.86
03/17/2011,1600,35.85,35.92,35.54,35.83
03/17/2011,1700,35.83,36.09,35.76,35.97
03/17/2011,1800,35.97,36.04,35.58,35.69
03/17/2011,1900,35.68,35.82,35.46,35.49
03/17/2011,2000,35.48,35.71,35.48,35.69
03/17/2011,2100,35.69,35.87,35.66,35.81
03/17/2011,2200,35.81,35.81,35.69,35.71
03/17/2011,2300,35.73,35.79,35.64,35.65
03/18/2011,100,35.68,35.99,35.64,35.96
03/18/2011,200,35.95,35.95,35.78,35.86
03/18/2011,300,35.87,36.06,35.85,36.00
03/18/2011,400,36.00,36.20,35.93,36.16
03/18/2011,500,36.15,36.21,36.06,36.12
03/18/2011,600,36.11,36.31,36.11,36.28
03/18/2011,700,36.28,36.31,36.14,36.21
03/18/2011,800,36.22,36.28,36.14,36.19
03/18/2011,900,36.19,36.23,36.11,36.19
03/18/2011,1000,36.18,36.33,36.18,36.25
03/18/2011,1100,36.26,36.37,36.15,36.22
03/18/2011,1200,36.22,36.28,36.09,36.27
03/18/2011,1300,36.27,36.37,36.16,36.27
03/18/2011,1400,36.27,36.46,36.17,36.42
03/18/2011,1500,36.43,36.82,36.36,36.45
03/18/2011,1600,36.47,36.54,36.23,36.46
03/18/2011,1700,36.45,36.68,36.40,36.57
03/18/2011,1800,36.56,36.61,36.35,36.47
03/18/2011,1900,36.47,36.57,36.45,36.50
03/18/2011,2000,36.50,36.53,36.35,36.52
03/18/2011,2100,36.52,36.54,36.43,36.44
03/18/2011,2200,36.45,36.55,36.43,36.52
03/18/2011,2300,36.52,36.69,36.48,36.67
03/21/2011,100,36.75,37.18,36.75,37.08
03/21/2011,200,37.08,37.15,36.98,37.05
03/21/2011,300,37.08,37.26,37.00,37.22
03/21/2011,400,37.23,37.30,37.16,37.28
03/21/2011,500,37.28,37.37,37.18,37.18
03/21/2011,600,37.18,37.32,37.18,37.26
03/21/2011,700,37.27,37.27,37.10,37.11
03/21/2011,800,37.10,37.21,37.10,37.17
03/21/2011,900,37.17,37.25,37.16,37.18
03/21/2011,1000,37.18,37.29,37.13,37.17
03/21/2011,1100,37.15,37.18,37.04,37.12
03/21/2011,1200,37.13,37.21,37.08,37.16
03/21/2011,1300,37.16,37.28,37.13,37.27
03/21/2011,1400,37.25,37.58,37.22,37.54
03/21/2011,1500,37.54,37.57,37.34,37.37
03/21/2011,1600,37.37,37.45,37.13,37.23
03/21/2011,1700,37.23,37.44,37.23,37.36
03/21/2011,1800,37.37,37.55,37.27,37.47
03/21/2011,1900,37.47,37.51,37.32,37.35
03/21/2011,2000,37.35,37.49,37.28,37.46
03/21/2011,2100,37.46,37.57,37.41,37.51
03/21/2011,2200,37.52,37.69,37.46,37.54
03/21/2011,2300,37.54,37.57,37.48,37.50
03/22/2011,100,37.51,37.55,37.46,37.49
03/22/2011,200,37.48,37.49,37.43,37.46
03/22/2011,300,37.46,37.59,37.45,37.57
03/22/2011,400,37.58,37.77,37.54,37.67
03/22/2011,500,37.63,37.69,37.63,37.67
03/22/2011,600,37.69,37.70,37.58,37.61
03/22/2011,700,37.61,37.63,37.48,37.52
03/22/2011,800,37.52,37.57,37.49,37.53
03/22/2011,900,37.54,37.54,37.28,37.38
03/22/2011,1000,37.38,37.48,37.35,37.40
03/22/2011,1100,37.40,37.73,37.39,37.65
03/22/2011,1200,37.64,37.66,37.55,37.57
03/22/2011,1300,37.56,37.57,37.36,37.39
03/22/2011,1400,37.39,37.50,37.33,37.37
03/22/2011,1500,37.35,37.41,37.20,37.27
03/22/2011,1600,37.27,37.54,37.16,37.49
03/22/2011,1700,37.48,37.87,37.44,37.74
03/22/2011,1800,37.74,37.82,37.61,37.68
03/22/2011,1900,37.69,37.83,37.61,37.66
03/22/2011,2000,37.65,37.78,37.54,37.67
03/22/2011,2100,37.67,37.80,37.64,37.77
03/22/2011,2200,37.77,37.82,37.75,37.80
03/22/2011,2300,37.79,37.83,37.74,37.77
03/23/2011,100,37.79,37.84,37.76,37.76
03/23/2011,200,37.76,37.78,37.71,37.75
03/23/2011,300,37.75,37.76,37.62,37.70
03/23/2011,400,37.71,37.71,37.67,37.70
03/23/2011,500,37.71,37.73,37.68,37.69
03/23/2011,600,37.69,37.73,37.59,37.66
03/23/2011,700,37.66,37.66,37.55,37.66
03/23/2011,800,37.66,37.67,37.58,37.60
03/23/2011,900,37.60,37.69,37.55,37.68
03/23/2011,1000,37.68,37.75,37.62,37.67
03/23/2011,1100,37.67,37.84,37.67,37.83
03/23/2011,1200,37.82,37.87,37.79,37.80
03/23/2011,1300,37.81,38.08,37.80,38.00
03/23/2011,1400,38.00,38.05,37.91,38.00
03/23/2011,1500,38.00,38.02,37.87,37.90
03/23/2011,1600,37.90,37.99,37.80,37.89
03/23/2011,1700,37.89,38.28,37.82,38.24
03/23/2011,1800,38.25,38.36,38.15,38.35
03/23/2011,1900,38.35,38.61,38.27,38.58
03/23/2011,2000,38.58,38.69,38.55,38.60
03/23/2011,2100,38.60,38.73,38.51,38.70
03/23/2011,2200,38.70,38.79,38.70,38.74
03/23/2011,2300,38.75,38.80,38.71,38.78
03/24/2011,100,38.81,38.83,38.73,38.78
03/24/2011,200,38.77,38.80,38.65,38.71
03/24/2011,300,38.72,38.74,38.65,38.69
03/24/2011,400,38.69,38.73,38.61,38.64
03/24/2011,500,38.63,38.71,38.63,38.67
03/24/2011,600,38.66,38.70,38.65,38.70
03/24/2011,700,38.70,38.73,38.65,38.67
03/24/2011,800,38.67,38.73,38.65,38.69
03/24/2011,900,38.68,38.70,38.64,38.65
03/24/2011,1000,38.65,38.73,38.60,38.73
03/24/2011,1100,38.73,39.01,38.69,38.90
03/24/2011,1200,38.90,39.07,38.90,38.99
03/24/2011,1300,38.99,39.26,38.95,39.22
03/24/2011,1400,39.23,39.28,39.13,39.19
03/24/2011,1500,39.19,39.22,38.97,39.05
03/24/2011,1600,39.05,39.32,39.01,39.30
03/24/2011,1700,39.29,39.58,39.06,39.49
03/24/2011,1800,39.49,39.52,39.38,39.47
03/24/2011,1900,39.46,39.53,38.82,38.87
03/24/2011,2000,38.87,38.98,38.63,38.85
03/24/2011,2100,38.85,39.07,38.78,38.83
03/24/2011,2200,38.82,38.83,38.25,38.43
03/24/2011,2300,38.43,38.60,38.40,38.55
03/25/2011,100,38.56,38.87,38.55,38.84
03/25/2011,200,38.83,38.86,38.67,38.69
03/25/2011,300,38.70,38.76,38.69,38.75
03/25/2011,400,38.76,38.86,38.75,38.80
03/25/2011,500,38.80,38.82,38.73,38.79
03/25/2011,600,38.78,38.85,38.73,38.85
03/25/2011,700,38.86,38.94,38.80,38.90
03/25/2011,800,38.89,38.90,38.82,38.88
03/25/2011,900,38.90,39.04,38.87,39.04
03/25/2011,1000,39.04,39.05,38.91,38.98
03/25/2011,1100,38.98,38.99,38.82,38.86
03/25/2011,1200,38.86,38.94,38.82,38.85
03/25/2011,1300,38.85,38.95,38.83,38.90
03/25/2011,1400,38.90,39.19,38.90,39.19
03/25/2011,1500,39.18,39.19,38.76,38.79
03/25/2011,1600,38.77,38.95,38.64,38.86
03/25/2011,1700,38.85,39.13,38.85,39.03
03/25/2011,1800,39.03,39.10,38.76,38.92
03/25/2011,1900,38.92,38.98,38.28,38.43
03/25/2011,2000,38.43,38.64,38.33,38.58
03/25/2011,2100,38.58,38.71,38.48,38.62
03/25/2011,2200,38.62,38.68,38.58,38.66
03/25/2011,2300,38.66,38.81,38.61,38.73
03/28/2011,100,38.74,38.83,38.45,38.54
03/28/2011,200,38.55,38.61,38.50,38.57
03/28/2011,300,38.56,38.62,38.42,38.54
03/28/2011,400,38.54,38.74,38.53,38.70
03/28/2011,500,38.70,38.70,38.56,38.59
03/28/2011,600,38.58,38.60,38.53,38.59
03/28/2011,700,38.58,38.60,38.44,38.47
03/28/2011,800,38.48,38.49,38.36,38.40
03/28/2011,900,38.40,38.53,38.35,38.35
03/28/2011,1000,38.35,38.35,38.03,38.15
03/28/2011,1100,38.14,38.19,38.09,38.14
03/28/2011,1200,38.14,38.32,38.13,38.24
03/28/2011,1300,38.25,38.25,38.07,38.10
03/28/2011,1400,38.09,38.12,37.91,37.95
03/28/2011,1500,37.94,38.08,37.83,38.07
03/28/2011,1600,38.07,38.41,37.95,38.33
03/28/2011,1700,38.34,38.47,38.17,38.25
03/28/2011,1800,38.25,38.60,38.19,38.59
03/28/2011,1900,38.60,38.60,38.35,38.41
03/28/2011,2000,38.41,38.65,38.37,38.60
03/28/2011,2100,38.61,38.62,38.47,38.49
03/28/2011,2200,38.49,38.60,38.45,38.48
03/28/2011,2300,38.49,38.57,38.44,38.55
03/29/2011,100,38.57,38.65,38.54,38.58
03/29/2011,200,38.58,38.59,38.46,38.52
03/29/2011,300,38.54,38.55,38.28,38.32
03/29/2011,400,38.32,38.41,38.25,38.40
03/29/2011,500,38.40,38.40,38.25,38.28
03/29/2011,600,38.28,38.41,38.25,38.36
03/29/2011,700,38.35,38.44,38.35,38.44
03/29/2011,800,38.43,38.51,38.40,38.49
03/29/2011,900,38.49,38.50,38.38,38.39
03/29/2011,1000,38.40,38.45,38.26,38.26
03/29/2011,1100,38.25,38.30,38.14,38.21
03/29/2011,1200,38.22,38.22,37.96,38.02
03/29/2011,1300,38.02,38.08,37.93,38.00
03/29/2011,1400,38.00,38.20,37.98,38.12
03/29/2011,1500,38.11,38.31,38.04,38.25
03/29/2011,1600,38.25,38.36,38.11,38.24
03/29/2011,1700,38.24,38.50,38.23,38.45
03/29/2011,1800,38.45,38.62,38.42,38.53
03/29/2011,1900,38.54,38.55,38.24,38.31
03/29/2011,2000,38.31,38.47,38.30,38.45
03/29/2011,2100,38.45,38.48,38.37,38.40
03/29/2011,2200,38.40,38.50,38.35,38.47
03/29/2011,2300,38.47,38.49,38.44,38.48
03/30/2011,100,38.52,38.59,38.41,38.42
03/30/2011,200,38.42,38.50,38.40,38.44
03/30/2011,300,38.44,38.57,38.42,38.52
03/30/2011,400,38.51,38.58,38.37,38.39
03/30/2011,500,38.38,38.41,38.30,38.39
03/30/2011,600,38.38,38.43,38.32,38.42
03/30/2011,700,38.42,38.54,38.40,38.51
03/30/2011,800,38.52,38.79,38.50,38.74
03/30/2011,900,38.75,38.78,38.61,38.68
03/30/2011,1000,38.68,38.91,38.68,38.83
03/30/2011,1100,38.84,38.88,38.72,38.76
03/30/2011,1200,38.76,38.79,38.67,38.68
03/30/2011,1300,38.69,38.93,38.68,38.86
03/30/2011,1400,38.87,39.06,38.87,38.99
03/30/2011,1500,38.99,39.17,38.96,39.05
03/30/2011,1600,39.05,39.12,38.92,38.97
03/30/2011,1700,38.96,39.06,38.56,38.71
03/30/2011,1800,38.71,38.76,38.38,38.73
03/30/2011,1900,38.73,38.96,38.70,38.87
03/30/2011,2000,38.88,38.98,38.80,38.87
03/30/2011,2100,38.87,38.94,38.80,38.80
03/30/2011,2200,38.80,38.85,38.73,38.83
03/30/2011,2300,38.82,38.88,38.76,38.84
03/31/2011,100,38.84,38.89,38.79,38.84
03/31/2011,200,38.84,38.84,38.77,38.82
03/31/2011,300,38.82,38.88,38.77,38.87
03/31/2011,400,38.86,39.03,38.86,38.98
03/31/2011,500,38.98,39.12,38.96,39.12
03/31/2011,600,39.12,39.14,39.02,39.10
03/31/2011,700,39.08,39.12,39.04,39.04
03/31/2011,800,39.04,39.06,38.97,39.04
03/31/2011,900,39.03,39.29,38.99,39.20
03/31/2011,1000,39.20,39.29,39.08,39.19
03/31/2011,1100,39.19,39.26,39.07,39.22
03/31/2011,1200,39.24,39.26,39.03,39.10
03/31/2011,1300,39.10,39.28,39.00,39.26
03/31/2011,1400,39.27,39.30,39.12,39.13
03/31/2011,1500,39.12,39.18,39.01,39.10
03/31/2011,1600,39.09,39.34,39.08,39.33
03/31/2011,1700,39.33,39.38,38.87,39.11
03/31/2011,1800,39.11,39.17,38.97,39.08
03/31/2011,1900,39.07,39.14,38.97,39.13
03/31/2011,2000,39.13,39.31,39.13,39.21
03/31/2011,2100,39.21,39.25,39.10,39.18
03/31/2011,2200,39.18,39.23,39.07,39.09
03/31/2011,2300,39.10,39.13,38.95,39.07
04/01/2011,100,39.10,39.12,39.00,39.05
04/01/2011,200,39.05,39.13,39.02,39.07
04/01/2011,300,39.05,39.22,39.05,39.11
04/01/2011,400,39.10,39.12,38.89,39.02
04/01/2011,500,39.02,39.09,38.98,39.00
04/01/2011,600,38.99,39.07,38.98,39.06
04/01/2011,700,39.06,39.17,39.02,39.10
04/01/2011,800,39.10,39.12,39.04,39.08
04/01/2011,900,39.08,39.19,39.05,39.18
04/01/2011,1000,39.18,39.19,39.05,39.10
04/01/2011,1100,39.10,39.18,39.03,39.12
04/01/2011,1200,39.11,39.21,39.06,39.06
04/01/2011,1300,39.07,39.08,39.00,39.04
04/01/2011,1400,39.03,39.16,39.03,39.14
04/01/2011,1500,39.15,39.18,38.59,38.77
04/01/2011,1600,38.77,38.83,38.48,38.53
04/01/2011,1700,38.54,38.95,38.51,38.88
04/01/2011,1800,38.88,39.15,38.83,39.09
04/01/2011,1900,39.09,39.12,38.94,39.10
04/01/2011,2000,39.10,39.23,39.08,39.12
04/01/2011,2100,39.12,39.27,39.09,39.12
04/01/2011,2200,39.13,39.18,39.11,39.16
04/01/2011,2300,39.16,39.23,39.15,39.23
04/04/2011,100,39.24,39.30,39.21,39.28
04/04/2011,200,39.28,39.44,39.21,39.41
04/04/2011,300,39.40,39.48,39.38,39.44
04/04/2011,400,39.44,39.55,39.44,39.46
04/04/2011,500,39.46,39.50,39.43,39.48
04/04/2011,600,39.48,39.50,39.42,39.46
04/04/2011,700,39.46,39.47,39.34,39.37
04/04/2011,800,39.37,39.45,39.36,39.44
04/04/2011,900,39.44,39.78,39.42,39.76
04/04/2011,1000,39.76,39.85,39.72,39.75
04/04/2011,1100,39.76,39.84,39.68,39.75
04/04/2011,1200,39.76,39.80,39.70,39.75
04/04/2011,1300,39.75,39.91,39.73,39.87
04/04/2011,1400,39.87,39.92,39.82,39.84
04/04/2011,1500,39.84,39.97,39.80,39.81
04/04/2011,1600,39.81,40.02,39.76,39.82
04/04/2011,1700,39.83,40.02,39.77,39.89
04/04/2011,1800,39.88,39.90,39.69,39.76
04/04/2011,1900,39.76,39.95,39.70,39.90
04/04/2011,2000,39.90,39.94,39.85,39.90
04/04/2011,2100,39.90,39.95,39.88,39.89
04/04/2011,2200,39.89,39.95,39.88,39.93
04/04/2011,2300,39.94,40.01,39.92,40.00
04/05/2011,100,39.99,40.14,39.96,40.12
04/05/2011,200,40.13,40.17,40.02,40.05
04/05/2011,300,40.05,40.14,40.04,40.10
04/05/2011,400,40.10,40.17,40.09,40.12
04/05/2011,500,40.12,40.13,40.07,40.10
04/05/2011,600,40.08,40.10,40.03,40.03
04/05/2011,700,40.04,40.17,40.01,40.17
04/05/2011,800,40.16,40.20,40.14,40.19
04/05/2011,900,40.19,40.19,40.03,40.08
04/05/2011,1000,40.08,40.16,40.03,40.07
04/05/2011,1100,40.07,40.07,39.87,40.01
04/05/2011,1200,40.00,40.04,39.80,39.81
04/05/2011,1300,39.81,39.87,39.57,39.58
04/05/2011,1400,39.58,39.77,39.47,39.71
04/05/2011,1500,39.71,39.94,39.70,39.84
04/05/2011,1600,39.84,39.97,39.66,39.86
04/05/2011,1700,39.86,40.24,39.78,40.18
04/05/2011,1800,40.18,40.44,40.16,40.38
04/05/2011,1900,40.39,40.64,40.33,40.59
04/05/2011,2000,40.58,40.63,40.52,40.56
04/05/2011,2100,40.56,40.70,40.48,40.62
04/05/2011,2200,40.62,40.69,40.55,40.69
04/05/2011,2300,40.69,40.73,40.62,40.70
04/06/2011,100,40.71,40.73,40.57,40.57
04/06/2011,200,40.58,40.62,40.52,40.59
04/06/2011,300,40.59,40.66,40.52,40.62
04/06/2011,400,40.62,40.66,40.57,40.65
04/06/2011,500,40.64,40.81,40.61,40.79
04/06/2011,600,40.79,40.85,40.78,40.80
04/06/2011,700,40.81,40.84,40.76,40.82
04/06/2011,800,40.82,40.86,40.77,40.81
04/06/2011,900,40.79,40.88,40.76,40.87
04/06/2011,1000,40.87,40.93,40.76,40.84
04/06/2011,1100,40.84,40.85,40.69,40.74
04/06/2011,1200,40.74,40.79,40.71,40.77
04/06/2011,1300,40.77,41.05,40.77,41.05
04/06/2011,1400,41.04,41.11,40.94,40.97
04/06/2011,1500,40.97,41.08,40.92,40.97
04/06/2011,1600,40.96,41.15,40.94,41.13
04/06/2011,1700,41.13,41.18,40.84,40.91
04/06/2011,1800,40.91,40.97,40.69,40.89
04/06/2011,1900,40.89,40.89,40.62,40.77
04/06/2011,2000,40.77,40.86,40.71,40.84
04/06/2011,2100,40.84,40.99,40.82,40.94
04/06/2011,2200,40.94,41.05,40.93,40.98
04/06/2011,2300,40.99,41.09,40.93,40.93
04/07/2011,100,40.90,41.00,40.88,40.94
04/07/2011,200,40.93,41.02,40.90,40.90
04/07/2011,300,40.91,40.91,40.72,40.77
04/07/2011,400,40.78,40.89,40.76,40.87
04/07/2011,500,40.86,40.87,40.79,40.80
04/07/2011,600,40.80,40.88,40.78,40.80
04/07/2011,700,40.80,40.81,40.73,40.77
04/07/2011,800,40.77,40.84,40.75,40.78
04/07/2011,900,40.80,40.80,40.60,40.67
04/07/2011,1000,40.68,40.88,40.63,40.83
04/07/2011,1100,40.83,41.00,40.80,40.93
04/07/2011,1200,40.92,40.92,40.85,40.92
04/07/2011,1300,40.92,40.97,40.85,40.92
04/07/2011,1400,40.92,41.09,40.88,40.94
04/07/2011,1500,40.95,41.03,40.77,40.79
04/07/2011,1600,40.80,41.12,40.78,40.99
04/07/2011,1700,41.00,41.02,40.75,40.93
04/07/2011,1800,40.93,41.05,40.79,40.91
04/07/2011,1900,40.91,41.01,40.85,40.93
04/07/2011,2000,40.93,40.99,40.91,40.97
04/07/2011,2100,40.97,41.04,40.96,41.00
04/07/2011,2200,41.00,41.10,40.97,41.08
04/07/2011,2300,41.08,41.11,41.02,41.05
04/08/2011,100,41.07,41.09,41.02,41.03
04/08/2011,200,41.04,41.04,40.97,40.99
04/08/2011,300,40.99,41.02,40.91,41.02
04/08/2011,400,41.01,41.17,40.99,41.17
04/08/2011,500,41.17,41.28,41.15,41.26
04/08/2011,600,41.27,41.40,41.27,41.31
04/08/2011,700,41.33,41.43,41.32,41.36
04/08/2011,800,41.36,41.44,41.36,41.42
04/08/2011,900,41.43,41.58,41.41,41.55
04/08/2011,1000,41.54,41.65,41.50,41.60
04/08/2011,1100,41.60,41.67,41.53,41.62
04/08/2011,1200,41.62,41.64,41.54,41.56
04/08/2011,1300,41.57,41.70,41.55,41.64
04/08/2011,1400,41.65,41.73,41.62,41.67
04/08/2011,1500,41.66,41.72,41.58,41.66
04/08/2011,1600,41.65,41.70,41.47,41.61
04/08/2011,1700,41.61,41.80,41.52,41.76
04/08/2011,1800,41.76,41.88,41.74,41.78
04/08/2011,1900,41.78,41.94,41.73,41.89
04/08/2011,2000,41.89,42.11,41.88,42.09
04/08/2011,2100,42.09,42.18,41.84,41.91
04/08/2011,2200,41.91,42.29,41.89,42.23
04/08/2011,2300,42.25,42.36,42.24,42.34
04/11/2011,100,42.40,42.54,42.32,42.39
04/11/2011,200,42.38,42.64,42.38,42.62
04/11/2011,300,42.62,42.78,42.60,42.74
04/11/2011,400,42.73,42.98,42.70,42.83
04/11/2011,500,42.82,42.94,42.62,42.93
04/11/2011,600,42.92,42.93,42.82,42.93
04/11/2011,700,42.93,43.37,42.91,43.31
04/11/2011,800,43.30,43.37,43.15,43.22
04/11/2011,900,43.22,43.24,42.80,43.11
04/11/2011,1000,43.11,43.12,42.83,42.88
04/11/2011,1100,42.89,42.89,42.67,42.81
04/11/2011,1200,42.81,42.83,42.57,42.66
04/11/2011,1300,42.66,42.84,42.37,42.82
04/11/2011,1400,42.82,42.84,42.61,42.73
04/11/2011,1500,42.72,42.74,42.44,42.64
04/11/2011,1600,42.63,42.73,42.45,42.59
04/11/2011,1700,42.60,42.66,42.35,42.60
04/11/2011,1800,42.61,42.71,42.48,42.51
04/11/2011,1900,42.51,42.57,41.96,42.15
04/11/2011,2000,42.15,42.30,41.96,42.25
04/11/2011,2100,42.25,42.26,41.51,41.63
04/11/2011,2200,41.63,41.67,41.17,41.59
04/11/2011,2300,41.59,41.77,41.50,41.66
04/12/2011,100,41.65,41.75,41.34,41.68
04/12/2011,200,41.67,41.84,41.66,41.78
04/12/2011,300,41.78,41.80,41.42,41.56
04/12/2011,400,41.56,41.69,41.48,41.68
04/12/2011,500,41.67,41.69,41.53,41.54
04/12/2011,600,41.53,41.57,41.26,41.48
04/12/2011,700,41.47,41.66,41.41,41.57
04/12/2011,800,41.57,41.58,41.47,41.55
04/12/2011,900,41.55,41.56,41.46,41.52
04/12/2011,1000,41.52,41.79,41.46,41.74
04/12/2011,1100,41.74,42.05,41.73,41.99
04/12/2011,1200,41.99,42.24,41.96,42.14
04/12/2011,1300,42.15,42.19,41.93,41.94
04/12/2011,1400,41.96,41.99,41.76,41.95
04/12/2011,1500,41.95,42.31,41.83,42.18
04/12/2011,1600,42.18,42.27,41.63,41.73
04/12/2011,1700,41.74,41.81,41.21,41.43
04/12/2011,1800,41.43,41.53,41.10,41.32
04/12/2011,1900,41.33,41.61,41.21,41.57
04/12/2011,2000,41.56,41.61,41.40,41.48
04/12/2011,2100,41.48,41.54,41.31,41.35
04/12/2011,2200,41.34,41.52,41.28,41.48
04/12/2011,2300,41.48,41.51,41.41,41.50
04/13/2011,100,41.51,41.57,41.43,41.52
04/13/2011,200,41.53,41.53,41.43,41.46
04/13/2011,300,41.46,41.70,41.46,41.62
04/13/2011,400,41.64,41.64,41.50,41.55
04/13/2011,500,41.56,41.61,41.48,41.60
04/13/2011,600,41.60,41.78,41.56,41.75
04/13/2011,700,41.74,41.78,41.70,41.72
04/13/2011,800,41.73,41.96,41.72,41.80
04/13/2011,900,41.80,41.93,41.79,41.85
04/13/2011,1000,41.85,41.93,41.70,41.74
04/13/2011,1100,41.73,41.85,41.61,41.75
04/13/2011,1200,41.75,41.88,41.68,41.81
04/13/2011,1300,41.82,41.83,41.64,41.72
04/13/2011,1400,41.73,41.96,41.56,41.88
04/13/2011,1500,41.87,41.98,41.69,41.95
04/13/2011,1600,41.95,42.03,41.73,41.78
04/13/2011,1700,41.78,42.17,41.68,42.16
04/13/2011,1800,42.16,42.18,41.82,41.85
04/13/2011,1900,41.85,41.94,41.50,41.67
04/13/2011,2000,41.67,41.79,41.52,41.73
04/13/2011,2100,41.73,42.04,41.60,41.94
04/13/2011,2200,41.94,42.06,41.90,41.96
04/13/2011,2300,41.95,42.05,41.95,42.05
04/14/2011,100,42.08,42.10,41.96,41.97
04/14/2011,200,41.96,42.03,41.92,41.94
04/14/2011,300,41.94,42.03,41.85,41.91
04/14/2011,400,41.90,42.02,41.86,41.99
04/14/2011,500,42.00,42.25,41.98,42.24
04/14/2011,600,42.24,42.26,42.17,42.21
04/14/2011,700,42.20,42.21,42.13,42.20
04/14/2011,800,42.19,42.64,42.16,42.59
04/14/2011,900,42.59,42.80,42.57,42.68
04/14/2011,1000,42.68,42.74,42.41,42.59
04/14/2011,1100,42.59,42.63,42.45,42.47
04/14/2011,1200,42.47,42.48,42.03,42.03
04/14/2011,1300,42.03,42.27,41.94,42.03
04/14/2011,1400,42.03,42.19,41.94,42.12
04/14/2011,1500,42.12,42.27,42.02,42.26
04/14/2011,1600,42.26,42.78,42.25,42.74
04/14/2011,1700,42.74,42.88,42.60,42.74
04/14/2011,1800,42.73,42.79,42.63,42.74
04/14/2011,1900,42.74,43.18,42.72,43.11
04/14/2011,2000,43.11,43.15,43.04,43.12
04/14/2011,2100,43.12,43.32,43.11,43.29
04/14/2011,2200,43.30,43.49,43.15,43.49
04/14/2011,2300,43.49,43.61,43.43,43.53
04/15/2011,100,43.55,43.84,43.53,43.66
04/15/2011,200,43.66,43.70,43.59,43.66
04/15/2011,300,43.66,43.79,43.66,43.69
04/15/2011,400,43.68,43.73,43.60,43.73
04/15/2011,500,43.73,43.75,43.60,43.60
04/15/2011,600,43.61,43.69,43.57,43.66
04/15/2011,700,43.65,43.67,43.45,43.56
04/15/2011,800,43.56,43.70,43.56,43.68
04/15/2011,900,43.67,43.83,43.64,43.80
04/15/2011,1000,43.80,43.86,43.21,43.23
04/15/2011,1100,43.22,43.49,43.22,43.43
04/15/2011,1200,43.41,43.48,43.26,43.33
04/15/2011,1300,43.32,44.06,43.32,43.92
04/15/2011,1400,43.93,44.11,43.89,43.89
04/15/2011,1500,43.90,43.98,43.49,43.68
04/15/2011,1600,43.67,44.05,43.58,43.96
04/15/2011,1700,43.96,44.15,43.92,44.03
04/15/2011,1800,44.03,44.22,43.99,44.21
04/15/2011,1900,44.21,44.26,43.88,44.05
04/15/2011,2000,44.05,44.08,43.75,44.00
04/15/2011,2100,44.00,44.12,43.92,43.98
04/15/2011,2200,44.00,44.31,43.98,44.29
04/15/2011,2300,44.29,44.45,44.25,44.43
04/18/2011,100,44.43,44.67,44.40,44.49
04/18/2011,200,44.49,44.69,44.46,44.66
04/18/2011,300,44.66,44.69,44.50,44.54
04/18/2011,400,44.54,44.64,44.48,44.61
04/18/2011,500,44.61,44.76,44.59,44.71
04/18/2011,600,44.70,44.78,44.63,44.64
04/18/2011,700,44.64,44.77,44.54,44.64
04/18/2011,800,44.64,44.67,44.48,44.57
04/18/2011,900,44.57,44.62,44.49,44.55
04/18/2011,1000,44.55,44.58,44.20,44.46
04/18/2011,1100,44.46,44.51,44.21,44.22
04/18/2011,1200,44.22,44.40,44.17,44.35
04/18/2011,1300,44.36,44.37,44.16,44.20
04/18/2011,1400,44.19,44.28,44.16,44.17
04/18/2011,1500,44.17,44.21,43.95,44.07
04/18/2011,1600,44.06,44.96,44.02,44.51
04/18/2011,1700,44.51,44.57,43.60,44.17
04/18/2011,1800,44.17,44.44,43.86,44.19
04/18/2011,1900,44.18,44.40,44.02,44.34
04/18/2011,2000,44.34,44.61,44.17,44.57
04/18/2011,2100,44.56,44.73,44.50,44.64
04/18/2011,2200,44.64,44.87,44.61,44.86
04/18/2011,2300,44.86,44.88,44.78,44.79
04/19/2011,100,44.82,44.83,44.59,44.71
04/19/2011,200,44.71,44.74,44.63,44.64
04/19/2011,300,44.63,44.67,44.52,44.61
04/19/2011,400,44.61,44.63,44.47,44.58
04/19/2011,500,44.57,44.62,44.36,44.36
04/19/2011,600,44.38,44.43,44.27,44.39
04/19/2011,700,44.39,44.40,44.15,44.18
04/19/2011,800,44.19,44.40,44.19,44.37
04/19/2011,900,44.37,44.45,44.24,44.42
04/19/2011,1000,44.41,44.65,44.39,44.56
04/19/2011,1100,44.56,44.67,44.54,44.59
04/19/2011,1200,44.60,44.74,44.59,44.67
04/19/2011,1300,44.67,44.69,44.51,44.56
04/19/2011,1400,44.56,44.85,44.53,44.75
04/19/2011,1500,44.75,44.76,44.37,44.43
04/19/2011,1600,44.42,44.75,44.34,44.56
04/19/2011,1700,44.55,44.64,44.34,44.55
04/19/2011,1800,44.55,45.07,44.48,44.97
04/19/2011,1900,44.97,45.21,44.87,45.10
04/19/2011,2000,45.11,45.33,45.08,45.32
04/19/2011,2100,45.32,45.35,45.16,45.22
04/19/2011,2200,45.22,45.57,45.22,45.47
04/19/2011,2300,45.47,45.48,45.28,45.37
04/20/2011,100,45.36,45.37,45.23,45.29
04/20/2011,200,45.29,45.48,45.26,45.42
04/20/2011,300,45.43,45.46,45.28,45.39
04/20/2011,400,45.40,45.51,45.35,45.47
04/20/2011,500,45.47,45.73,45.45,45.66
04/20/2011,600,45.65,45.69,45.54,45.62
04/20/2011,700,45.63,45.77,45.63,45.65
04/20/2011,800,45.65,45.71,45.58,45.63
04/20/2011,900,45.64,45.87,45.64,45.86
04/20/2011,1000,45.85,45.92,45.71,45.77
04/20/2011,1100,45.77,45.96,45.77,45.94
04/20/2011,1200,45.95,45.97,45.86,45.87
04/20/2011,1300,45.86,46.09,45.80,46.07
04/20/2011,1400,46.07,46.20,46.04,46.05
04/20/2011,1500,46.05,46.22,46.03,46.10
04/20/2011,1600,46.11,46.18,46.02,46.09
04/20/2011,1700,46.09,46.54,46.07,46.47
04/20/2011,1800,46.47,46.80,46.39,46.71
04/20/2011,1900,46.72,46.77,46.47,46.55
04/20/2011,2000,46.55,46.56,45.61,46.09
04/20/2011,2100,46.10,46.54,46.04,46.43
04/20/2011,2200,46.43,46.65,46.40,46.60
04/20/2011,2300,46.61,46.68,46.51,46.65
04/21/2011,100,46.60,46.67,46.50,46.52
04/21/2011,200,46.52,46.54,46.46,46.49
04/21/2011,300,46.48,46.80,46.48,46.75
04/21/2011,400,46.74,47.28,46.68,47.26
04/21/2011,500,47.25,47.36,47.18,47.25
04/21/2011,600,47.24,47.24,46.91,46.97
04/21/2011,700,46.97,47.23,46.92,47.14
04/21/2011,800,47.14,47.47,47.13,47.44
04/21/2011,900,47.44,47.44,47.28,47.37
04/21/2011,1000,47.38,47.41,46.98,47.33
04/21/2011,1100,47.33,47.38,47.22,47.30
04/21/2011,1200,47.30,47.39,47.27,47.34
04/21/2011,1300,47.34,47.64,47.29,47.63
04/21/2011,1400,47.63,47.67,47.44,47.47
04/21/2011,1500,47.47,47.48,46.96,47.09
04/21/2011,1600,47.09,47.37,46.86,47.18
04/21/2011,1700,47.18,47.53,46.98,47.50
04/21/2011,1800,47.51,47.62,47.15,47.23
04/21/2011,1900,47.23,47.75,47.21,47.62
04/21/2011,2000,47.63,47.80,47.42,47.73
04/21/2011,2100,47.75,47.81,47.61,47.67
04/21/2011,2200,47.67,48.08,47.67,48.05
04/21/2011,2300,48.06,48.09,47.93,47.98
04/25/2011,100,48.65,49.02,48.52,49.01
04/25/2011,200,49.00,49.17,48.96,49.11
04/25/2011,300,49.12,49.27,49.10,49.11
04/25/2011,400,49.12,49.30,48.91,49.21
04/25/2011,500,49.20,49.30,49.16,49.28
04/25/2011,600,49.28,49.30,49.21,49.28
04/25/2011,700,49.29,49.93,49.13,49.88
04/25/2011,800,49.87,51.22,49.83,50.15
04/25/2011,900,50.16,50.72,50.00,50.34
04/25/2011,1000,50.33,50.72,50.31,50.69
04/25/2011,1100,50.68,50.76,50.33,50.50
04/25/2011,1200,50.50,50.58,50.38,50.44
04/25/2011,1300,50.44,50.63,50.40,50.57
04/25/2011,1400,50.58,50.64,49.31,49.55
04/25/2011,1500,49.55,49.87,49.12,49.62
04/25/2011,1600,49.62,49.78,48.13,48.25
04/25/2011,1700,48.26,48.57,47.04,47.76
04/25/2011,1800,47.77,49.07,47.58,49.02
04/25/2011,1900,49.01,49.35,48.61,48.77
04/25/2011,2000,48.79,49.09,48.49,49.01
04/25/2011,2100,49.00,49.03,48.56,49.01
04/25/2011,2200,49.01,49.06,48.27,48.34
04/25/2011,2300,48.34,48.42,48.13,48.30
04/26/2011,100,48.37,48.55,47.90,48.07
04/26/2011,200,48.05,48.07,47.45,47.88
04/26/2011,300,47.88,48.15,47.16,47.21
04/26/2011,400,47.21,47.47,46.93,47.36
04/26/2011,500,47.37,47.39,46.67,46.83
04/26/2011,600,46.84,46.84,46.01,46.43
04/26/2011,700,46.42,46.81,46.03,46.59
04/26/2011,800,46.60,47.13,46.60,47.09
04/26/2011,900,47.09,47.63,46.88,47.32
04/26/2011,1000,47.31,47.54,47.24,47.37
04/26/2011,1100,47.36,47.43,46.84,47.23
04/26/2011,1200,47.24,47.65,47.23,47.41
04/26/2011,1300,47.41,47.51,46.64,46.79
04/26/2011,1400,46.79,47.26,46.72,47.14
04/26/2011,1500,47.16,47.54,46.92,47.42
04/26/2011,1600,47.43,47.47,46.31,46.54
04/26/2011,1700,46.54,46.97,46.12,46.77
04/26/2011,1800,46.77,46.79,46.26,46.35
04/26/2011,1900,46.36,46.64,46.20,46.53
04/26/2011,2000,46.53,46.75,46.32,46.40
04/26/2011,2100,46.41,46.47,46.02,46.24
04/26/2011,2200,46.24,46.53,46.23,46.51
04/26/2011,2300,46.52,46.88,46.44,46.88
04/27/2011,100,46.85,47.17,46.77,46.98
04/27/2011,200,46.99,47.62,46.98,47.43
04/27/2011,300,47.43,47.56,47.16,47.39
04/27/2011,400,47.41,47.41,47.03,47.24
04/27/2011,500,47.24,47.31,46.96,47.28
04/27/2011,600,47.29,47.39,47.13,47.38
04/27/2011,700,47.38,47.47,47.27,47.42
04/27/2011,800,47.40,47.44,47.17,47.28
04/27/2011,900,47.27,47.27,46.97,46.97
04/27/2011,1000,46.97,47.08,46.63,46.73
04/27/2011,1100,46.73,47.08,46.71,47.08
04/27/2011,1200,47.08,47.08,46.82,46.90
04/27/2011,1300,46.90,46.92,46.55,46.60
04/27/2011,1400,46.59,46.86,46.57,46.81
04/27/2011,1500,46.81,46.91,46.61,46.88
04/27/2011,1600,46.88,47.44,46.87,47.05
04/27/2011,1700,47.05,47.15,46.23,46.49
04/27/2011,1800,46.49,46.83,46.43,46.61
04/27/2011,1900,46.61,47.40,46.43,47.04
04/27/2011,2000,47.04,48.59,46.97,48.34
04/27/2011,2100,48.34,48.95,47.94,48.88
04/27/2011,2200,48.89,49.70,48.75,49.52
04/27/2011,2300,49.52,49.58,49.15,49.17
04/28/2011,100,49.22,49.98,49.15,49.73
04/28/2011,200,49.74,50.14,49.40,49.58
04/28/2011,300,49.50,49.83,49.22,49.80
04/28/2011,400,49.81,49.82,49.72,49.77
04/28/2011,500,49.72,49.93,49.69,49.86
04/28/2011,600,49.93,50.08,49.74,49.84
04/28/2011,700,49.81,50.04,49.75,49.81
04/28/2011,800,49.81,49.83,49.20,49.41
04/28/2011,900,49.41,49.54,49.23,49.48
04/28/2011,1000,49.45,49.74,49.35,49.71
04/28/2011,1100,49.75,49.76,49.29,49.55
04/28/2011,1200,49.54,49.54,49.31,49.40
04/28/2011,1300,49.40,49.85,49.40,49.82
04/28/2011,1400,49.83,50.09,49.63,49.68
04/28/2011,1500,49.65,49.92,49.34,49.79
04/28/2011,1600,49.80,50.75,49.71,50.73
04/28/2011,1700,50.72,50.75,50.25,50.55
04/28/2011,1800,50.55,50.92,49.51,49.88
04/28/2011,1900,49.93,50.41,49.50,49.90
04/28/2011,2000,49.94,50.05,48.64,49.64
04/28/2011,2100,49.61,50.15,49.46,50.02
04/28/2011,2200,49.97,50.08,49.73,49.84
04/28/2011,2300,49.80,49.88,49.69,49.86
04/29/2011,100,49.87,49.92,49.46,49.89
04/29/2011,200,49.88,49.90,49.56,49.69
04/29/2011,300,49.70,49.89,49.65,49.74
04/29/2011,400,49.75,49.86,49.48,49.80
04/29/2011,500,49.80,49.87,49.67,49.79
04/29/2011,600,49.78,49.81,49.58,49.74
04/29/2011,700,49.75,49.75,49.61,49.69
04/29/2011,800,49.69,49.76,49.57,49.73
04/29/2011,900,49.74,49.82,49.68,49.73
04/29/2011,1000,49.73,49.77,49.65,49.67
04/29/2011,1100,49.67,49.78,49.54,49.75
04/29/2011,1200,49.76,50.30,49.71,50.22
04/29/2011,1300,50.24,50.35,50.07,50.25
04/29/2011,1400,50.26,50.58,50.04,50.41
04/29/2011,1500,50.41,50.59,50.02,50.12
04/29/2011,1600,50.12,50.35,49.89,50.26
04/29/2011,1700,50.25,50.55,49.69,49.89
04/29/2011,1800,49.90,50.01,49.58,49.91
04/29/2011,1900,49.91,50.18,49.74,49.82
04/29/2011,2000,49.84,50.12,49.66,49.68
04/29/2011,2100,49.69,50.07,49.61,49.82
04/29/2011,2200,49.81,49.83,49.08,49.42
04/29/2011,2300,49.41,49.43,48.93,49.24
05/02/2011,100,49.47,49.57,43.58,44.96
05/02/2011,200,44.91,45.76,43.95,45.07
05/02/2011,300,45.08,46.74,44.92,45.68
05/02/2011,400,45.67,46.71,45.67,46.33
05/02/2011,500,46.31,46.31,44.62,45.05
05/02/2011,600,45.05,45.53,44.63,45.41
05/02/2011,700,45.41,45.84,45.31,45.67
05/02/2011,800,45.68,46.12,45.59,45.90
05/02/2011,900,45.92,46.41,45.91,46.08
05/02/2011,1000,46.08,46.22,45.76,46.19
05/02/2011,1100,46.19,46.44,46.09,46.40
05/02/2011,1200,46.38,47.00,46.35,46.82
05/02/2011,1300,46.81,46.99,46.71,46.97
05/02/2011,1400,46.97,47.05,46.23,46.40
05/02/2011,1500,46.41,47.07,46.29,46.66
05/02/2011,1600,46.65,47.52,46.05,47.45
05/02/2011,1700,47.45,48.34,47.32,48.31
05/02/2011,1800,48.31,48.75,47.74,47.91
05/02/2011,1900,47.92,48.31,47.53,47.97
05/02/2011,2000,47.97,48.03,47.02,47.44
05/02/2011,2100,47.43,47.51,46.61,46.70
05/02/2011,2200,46.72,46.86,44.92,45.24
05/02/2011,2300,45.25,45.50,44.94,45.25
05/03/2011,100,45.41,45.95,45.18,45.83
05/03/2011,200,45.85,46.18,45.71,46.12
05/03/2011,300,46.15,46.23,45.78,45.91
05/03/2011,400,45.93,46.08,45.70,46.01
05/03/2011,500,46.01,46.56,45.92,46.37
05/03/2011,600,46.37,46.74,46.37,46.74
05/03/2011,700,46.73,46.94,46.38,46.77
05/03/2011,800,46.77,46.98,46.59,46.69
05/03/2011,900,46.68,46.69,46.30,46.44
05/03/2011,1000,46.44,46.56,45.98,46.14
05/03/2011,1100,46.14,46.86,46.14,46.71
05/03/2011,1200,46.71,46.81,46.06,46.15
05/03/2011,1300,46.14,46.18,45.20,45.23
05/03/2011,1400,45.23,45.40,44.35,44.69
05/03/2011,1500,44.70,45.34,44.66,45.00
05/03/2011,1600,45.01,45.47,44.44,44.73
05/03/2011,1700,44.73,45.23,44.53,45.21
05/03/2011,1800,45.22,45.68,45.00,45.20
05/03/2011,1900,45.21,45.42,43.88,44.18
05/03/2011,2000,44.17,44.33,42.81,42.93
05/03/2011,2100,42.94,43.24,41.98,42.16
05/03/2011,2200,42.17,43.00,42.13,42.98
05/03/2011,2300,42.98,43.22,42.90,42.94
05/04/2011,100,43.04,43.10,41.84,42.76
05/04/2011,200,42.74,42.81,42.31,42.53
05/04/2011,300,42.55,42.76,42.42,42.65
05/04/2011,400,42.66,42.88,42.48,42.66
05/04/2011,500,42.66,42.71,42.41,42.59
05/04/2011,600,42.58,42.68,42.50,42.61
05/04/2011,700,42.60,42.81,42.46,42.46
05/04/2011,800,42.48,42.70,42.43,42.62
05/04/2011,900,42.62,42.67,42.48,42.65
05/04/2011,1000,42.65,43.68,42.65,43.31
05/04/2011,1100,43.31,43.70,43.24,43.54
05/04/2011,1200,43.54,43.54,42.93,43.04
05/04/2011,1300,43.04,43.19,42.09,42.12
05/04/2011,1400,42.11,42.45,41.70,42.19
05/04/2011,1500,42.18,43.26,42.15,42.95
05/04/2011,1600,42.95,43.22,42.22,42.37
05/04/2011,1700,42.33,42.64,40.98,41.60
05/04/2011,1800,41.60,41.66,40.84,41.08
05/04/2011,1900,41.06,41.12,40.33,40.70
05/04/2011,2000,40.70,41.13,40.32,41.08
05/04/2011,2100,41.07,41.33,40.66,41.19
05/04/2011,2200,41.18,41.18,40.59,40.60
05/04/2011,2300,40.60,40.90,40.60,40.74
05/05/2011,100,40.58,40.85,40.47,40.60
05/05/2011,200,40.59,40.67,40.31,40.42
05/05/2011,300,40.42,40.48,40.23,40.37
05/05/2011,400,40.40,40.60,40.29,40.57
05/05/2011,500,40.58,40.58,40.35,40.46
05/05/2011,600,40.45,40.65,40.35,40.64
05/05/2011,700,40.64,40.94,40.64,40.87
05/05/2011,800,40.87,40.88,40.35,40.62
05/05/2011,900,40.60,40.76,40.40,40.61
05/05/2011,1000,40.58,40.59,39.94,40.16
05/05/2011,1100,40.14,40.47,39.88,40.15
05/05/2011,1200,40.12,40.35,39.47,39.68
05/05/2011,1300,39.67,39.74,38.71,38.85
05/05/2011,1400,38.85,39.63,38.84,39.61
05/05/2011,1500,39.62,39.65,38.88,39.36
05/05/2011,1600,39.35,39.42,38.65,39.14
05/05/2011,1700,39.14,39.17,37.66,37.88
05/05/2011,1800,37.88,38.33,36.98,37.94
05/05/2011,1900,37.94,38.14,37.39,37.72
05/05/2011,2000,37.69,38.05,36.93,37.34
05/05/2011,2100,37.32,37.52,36.65,36.76
05/05/2011,2200,36.74,36.85,35.77,35.92
05/05/2011,2300,35.90,36.24,35.63,36.11
05/06/2011,100,36.17,36.41,36.10,36.30
05/06/2011,200,36.32,36.32,35.65,35.69
05/06/2011,300,35.68,36.38,35.68,36.17
05/06/2011,400,36.20,36.93,36.13,36.81
05/06/2011,500,36.83,36.97,36.65,36.92
05/06/2011,600,36.92,36.98,36.40,36.51
05/06/2011,700,36.50,36.59,35.98,36.23
05/06/2011,800,36.25,36.53,36.09,36.21
05/06/2011,900,36.21,36.73,36.19,36.69
05/06/2011,1000,36.71,36.92,35.68,35.92
05/06/2011,1100,35.92,36.57,35.84,36.51
05/06/2011,1200,36.51,36.73,35.88,35.88
05/06/2011,1300,35.92,36.48,35.73,35.78
05/06/2011,1400,35.80,35.92,34.85,35.23
05/06/2011,1500,35.24,35.98,34.41,35.86
05/06/2011,1600,35.86,37.23,35.82,36.84
05/06/2011,1700,36.85,37.72,36.51,37.34
05/06/2011,1800,37.34,37.81,36.82,36.98
05/06/2011,1900,37.01,37.13,36.07,36.66
05/06/2011,2000,36.66,37.03,36.36,36.61
05/06/2011,2100,36.63,36.78,35.81,36.30
05/06/2011,2200,36.27,36.85,36.26,36.68
05/06/2011,2300,36.69,37.07,36.63,37.02
05/09/2011,100,37.07,37.44,36.57,36.83
05/09/2011,200,36.82,37.34,36.82,37.21
05/09/2011,300,37.22,37.32,37.05,37.15
05/09/2011,400,37.13,37.37,37.13,37.27
05/09/2011,500,37.27,37.58,37.25,37.49
05/09/2011,600,37.52,37.69,37.49,37.59
05/09/2011,700,37.58,37.58,37.28,37.50
05/09/2011,800,37.50,37.54,36.98,37.09
05/09/2011,900,37.11,37.46,37.06,37.38
05/09/2011,1000,37.37,38.12,37.33,38.04
05/09/2011,1100,38.04,38.31,37.89,38.20
05/09/2011,1200,38.21,38.52,37.96,38.43
05/09/2011,1300,38.42,39.35,38.34,39.15
05/09/2011,1400,39.15,39.28,38.19,38.62
05/09/2011,1500,38.62,38.75,37.96,38.16
05/09/2011,1600,38.15,38.78,38.06,38.15
05/09/2011,1700,38.15,38.64,38.06,38.64
05/09/2011,1800,38.64,38.86,38.33,38.78
05/09/2011,1900,38.79,38.97,38.61,38.72
05/09/2011,2000,38.72,38.98,38.47,38.82
05/09/2011,2100,38.82,39.11,38.78,38.99
05/09/2011,2200,39.02,39.32,38.95,39.29
05/09/2011,2300,39.28,39.35,39.14,39.24
05/10/2011,100,39.11,39.15,38.94,39.13
05/10/2011,200,39.12,39.25,39.06,39.12
05/10/2011,300,39.13,39.28,38.96,39.04
05/10/2011,400,39.03,39.06,38.71,38.93
05/10/2011,500,38.93,39.07,38.86,39.00
05/10/2011,600,38.98,39.19,38.97,39.13
05/10/2011,700,39.13,39.17,39.00,39.13
05/10/2011,800,39.13,39.13,38.68,38.91
05/10/2011,900,38.90,39.26,38.83,39.17
05/10/2011,1000,39.19,39.47,38.88,39.46
05/10/2011,1100,39.43,39.76,39.16,39.74
05/10/2011,1200,39.72,40.02,39.65,39.83
05/10/2011,1300,39.84,39.94,39.66,39.82
05/10/2011,1400,39.83,39.92,39.50,39.85
05/10/2011,1500,39.84,40.07,39.28,39.36
05/10/2011,1600,39.35,39.62,39.09,39.53
05/10/2011,1700,39.52,39.98,39.51,39.79
05/10/2011,1800,39.78,39.91,39.61,39.76
05/10/2011,1900,39.77,39.97,39.67,39.80
05/10/2011,2000,39.80,40.17,39.68,40.16
05/10/2011,2100,40.15,40.20,39.89,40.06
05/10/2011,2200,40.06,40.11,39.80,39.83
05/10/2011,2300,39.83,39.90,39.74,39.87
05/11/2011,100,39.90,40.08,39.77,39.96
05/11/2011,200,39.98,40.08,39.91,39.98
05/11/2011,300,39.99,40.23,39.99,40.18
05/11/2011,400,40.18,40.46,40.14,40.45
05/11/2011,500,40.45,40.45,40.20,40.44
05/11/2011,600,40.44,40.58,40.41,40.54
05/11/2011,700,40.53,40.58,40.33,40.49
05/11/2011,800,40.49,40.68,40.42,40.65
05/11/2011,900,40.64,40.85,40.54,40.72
05/11/2011,1000,40.70,40.75,40.21,40.50
05/11/2011,1100,40.50,40.71,40.34,40.56
05/11/2011,1200,40.57,40.65,40.45,40.56
05/11/2011,1300,40.56,40.65,40.28,40.51
05/11/2011,1400,40.50,40.58,39.18,39.35
05/11/2011,1500,39.35,39.62,38.79,39.28
05/11/2011,1600,39.27,39.51,38.40,38.54
05/11/2011,1700,38.52,38.76,37.75,37.88
05/11/2011,1800,37.90,38.30,37.37,37.52
05/11/2011,1900,37.50,37.52,36.48,36.91
05/11/2011,2000,36.91,37.08,36.50,36.53
05/11/2011,2100,36.53,36.85,36.39,36.52
05/11/2011,2200,36.51,36.93,36.47,36.59
05/11/2011,2300,36.61,36.68,36.46,36.51
05/12/2011,100,36.49,36.78,36.43,36.74
05/12/2011,200,36.74,36.98,36.70,36.94
05/12/2011,300,36.96,37.27,36.94,37.15
05/12/2011,400,37.16,37.20,36.71,36.78
05/12/2011,500,36.78,37.02,36.53,36.97
05/12/2011,600,36.95,37.00,36.71,36.80
05/12/2011,700,36.77,37.11,36.76,36.80
05/12/2011,800,36.80,36.80,35.50,35.58
05/12/2011,900,35.55,35.71,35.03,35.19
05/12/2011,1000,35.18,35.69,34.91,35.56
05/12/2011,1100,35.56,35.64,35.00,35.52
05/12/2011,1200,35.50,35.53,34.23,34.56
05/12/2011,1300,34.56,34.62,33.91,34.04
05/12/2011,1400,34.03,34.84,33.68,34.62
05/12/2011,1500,34.61,35.15,34.14,34.85
05/12/2011,1600,34.85,35.58,34.11,34.62
05/12/2011,1700,34.64,35.33,34.32,34.79
05/12/2011,1800,34.78,35.94,34.77,35.29
05/12/2011,1900,35.30,35.76,35.08,35.68
05/12/2011,2000,35.69,36.90,35.69,36.67
05/12/2011,2100,36.68,36.87,36.13,36.14
05/12/2011,2200,36.13,36.27,35.18,35.50
05/12/2011,2300,35.50,36.05,35.44,36.05
05/13/2011,100,35.97,36.44,35.95,36.24
05/13/2011,200,36.24,36.43,36.14,36.27
05/13/2011,300,36.28,36.38,36.08,36.16
05/13/2011,400,36.14,36.19,35.71,35.87
05/13/2011,500,35.88,36.22,35.83,36.17
05/13/2011,600,36.17,36.35,35.95,36.14
05/13/2011,700,36.16,36.27,35.59,35.66
05/13/2011,800,35.67,36.02,35.51,35.95
05/13/2011,900,35.99,36.78,35.95,36.57
05/13/2011,1000,36.57,37.43,36.49,37.34
05/13/2011,1100,37.36,37.37,36.81,36.86
05/13/2011,1200,36.89,37.63,36.63,37.63
05/13/2011,1300,37.62,37.83,37.21,37.38
05/13/2011,1400,37.38,37.58,36.59,36.91
05/13/2011,1500,36.92,37.37,36.41,36.91
05/13/2011,1600,36.91,36.92,36.31,36.57
05/13/2011,1700,36.58,37.15,36.42,36.64
05/13/2011,1800,36.66,36.90,35.77,35.80
05/13/2011,1900,35.79,36.28,35.29,35.94
05/13/2011,2000,35.93,36.50,35.89,36.16
05/13/2011,2100,36.17,36.72,36.13,36.36
05/13/2011,2200,36.36,36.61,36.14,36.60
05/13/2011,2300,36.60,36.77,36.52,36.72
05/16/2011,100,36.62,36.69,36.08,36.38
05/16/2011,200,36.34,36.78,36.28,36.50
05/16/2011,300,36.51,36.74,36.18,36.26
05/16/2011,400,36.23,36.51,36.12,36.38
05/16/2011,500,36.38,36.63,36.31,36.45
05/16/2011,600,36.44,36.58,36.33,36.46
05/16/2011,700,36.47,36.57,35.79,35.91
05/16/2011,800,35.90,36.15,35.58,35.77
05/16/2011,900,35.75,36.13,35.70,35.95
05/16/2011,1000,35.96,36.33,35.80,36.22
05/16/2011,1100,36.21,36.29,35.84,35.90
05/16/2011,1200,35.87,36.06,35.38,35.50
05/16/2011,1300,35.51,35.78,35.40,35.53
05/16/2011,1400,35.52,35.92,35.45,35.77
05/16/2011,1500,35.78,36.08,35.73,35.96
05/16/2011,1600,35.92,36.50,35.75,36.29
05/16/2011,1700,36.29,36.66,36.16,36.33
05/16/2011,1800,36.32,36.36,35.63,35.81
05/16/2011,1900,35.82,36.02,35.48,35.50
05/16/2011,2000,35.49,35.79,35.40,35.55
05/16/2011,2100,35.53,35.78,35.00,35.30
05/16/2011,2200,35.30,35.51,34.93,34.99
05/16/2011,2300,34.98,35.17,34.86,34.93
05/17/2011,100,34.96,35.16,34.95,35.00
05/17/2011,200,35.00,35.26,34.96,35.23
05/17/2011,300,35.25,35.52,35.25,35.34
05/17/2011,400,35.34,35.46,35.18,35.22
05/17/2011,500,35.21,35.31,34.95,35.21
05/17/2011,600,35.20,35.42,35.20,35.35
05/17/2011,700,35.33,35.33,35.08,35.18
05/17/2011,800,35.19,35.30,35.05,35.20
05/17/2011,900,35.22,35.67,35.16,35.49
05/17/2011,1000,35.48,35.52,35.24,35.36
05/17/2011,1100,35.36,35.48,34.88,35.35
05/17/2011,1200,35.35,35.75,35.26,35.38
05/17/2011,1300,35.36,35.76,35.36,35.63
05/17/2011,1400,35.64,35.70,35.34,35.45
05/17/2011,1500,35.45,35.48,34.64,34.87
05/17/2011,1600,34.86,34.93,34.46,34.79
05/17/2011,1700,34.80,35.22,34.68,34.75
05/17/2011,1800,34.75,34.82,34.34,34.78
05/17/2011,1900,34.77,35.23,34.64,35.00
05/17/2011,2000,35.02,35.11,34.75,35.09
05/17/2011,2100,35.08,35.33,34.87,35.19
05/17/2011,2200,35.18,35.28,34.99,35.28
05/17/2011,2300,35.28,35.42,35.17,35.30
05/18/2011,100,35.35,35.48,35.23,35.45
05/18/2011,200,35.46,35.58,35.38,35.46
05/18/2011,300,35.43,35.66,35.39,35.58
05/18/2011,400,35.59,35.62,35.41,35.59
05/18/2011,500,35.60,35.63,35.50,35.61
05/18/2011,600,35.59,35.85,35.57,35.78
05/18/2011,700,35.78,35.85,35.71,35.75
05/18/2011,800,35.76,35.85,35.56,35.66
05/18/2011,900,35.66,35.76,35.49,35.54
05/18/2011,1000,35.53,36.24,35.53,35.90
05/18/2011,1100,35.90,36.25,35.89,35.95
05/18/2011,1200,35.96,35.99,35.69,35.84
05/18/2011,1300,35.84,36.06,35.84,35.90
05/18/2011,1400,35.90,36.11,35.78,35.97
05/18/2011,1500,35.97,35.97,35.72,35.87
05/18/2011,1600,35.87,36.39,35.74,36.25
05/18/2011,1700,36.25,36.74,36.21,36.56
05/18/2011,1800,36.56,36.69,36.41,36.60
05/18/2011,1900,36.59,36.93,36.50,36.65
05/18/2011,2000,36.64,36.83,36.43,36.64
05/18/2011,2100,36.63,36.75,36.05,36.23
05/18/2011,2200,36.24,36.47,36.16,36.47
05/18/2011,2300,36.46,36.53,36.38,36.47
05/19/2011,100,36.47,36.65,36.43,36.58
05/19/2011,200,36.58,36.68,36.52,36.65
05/19/2011,300,36.65,36.98,36.59,36.85
05/19/2011,400,36.87,37.09,36.78,36.95
05/19/2011,500,36.97,37.09,36.94,37.01
05/19/2011,600,37.01,37.05,36.82,36.89
05/19/2011,700,36.90,36.95,36.70,36.83
05/19/2011,800,36.83,36.83,36.52,36.55
05/19/2011,900,36.52,36.65,36.19,36.61
05/19/2011,1000,36.62,36.70,36.45,36.57
05/19/2011,1100,36.58,36.58,36.19,36.39
05/19/2011,1200,36.36,36.65,36.32,36.62
05/19/2011,1300,36.63,37.01,36.54,36.93
05/19/2011,1400,36.95,37.13,36.72,36.76
05/19/2011,1500,36.79,36.94,36.48,36.61
05/19/2011,1600,36.61,36.82,36.40,36.76
05/19/2011,1700,36.76,36.83,36.03,36.12
05/19/2011,1800,36.11,36.33,35.90,36.10
05/19/2011,1900,36.10,36.59,36.04,36.34
05/19/2011,2000,36.34,36.47,36.19,36.35
05/19/2011,2100,36.34,36.42,36.06,36.20
05/19/2011,2200,36.20,36.50,36.19,36.48
05/19/2011,2300,36.48,36.50,36.31,36.36
05/20/2011,100,36.34,36.55,36.34,36.54
05/20/2011,200,36.52,36.56,36.50,36.53
05/20/2011,300,36.50,36.54,36.43,36.48
05/20/2011,400,36.47,36.59,36.44,36.50
05/20/2011,500,36.50,36.58,36.44,36.50
05/20/2011,600,36.51,36.55,36.47,36.51
05/20/2011,700,36.53,36.59,36.46,36.54
05/20/2011,800,36.53,36.55,36.46,36.50
05/20/2011,900,36.51,36.73,36.47,36.62
05/20/2011,1000,36.62,36.91,36.50,36.89
05/20/2011,1100,36.88,36.95,36.64,36.65
05/20/2011,1200,36.66,36.73,36.43,36.47
05/20/2011,1300,36.45,36.51,36.21,36.31
05/20/2011,1400,36.30,36.35,36.06,36.31
05/20/2011,1500,36.31,36.66,36.24,36.56
05/20/2011,1600,36.55,36.66,35.57,35.77
05/20/2011,1700,35.76,36.15,35.60,36.10
05/20/2011,1800,36.09,36.75,36.06,36.33
05/20/2011,1900,36.33,36.70,36.28,36.41
05/20/2011,2000,36.41,36.61,36.37,36.58
05/20/2011,2100,36.57,36.61,36.45,36.48
05/20/2011,2200,36.46,36.46,36.23,36.40
05/20/2011,2300,36.39,36.46,36.32,36.40
05/23/2011,100,36.39,36.73,36.38,36.58
05/23/2011,200,36.60,36.78,36.60,36.75
05/23/2011,300,36.75,36.76,36.56,36.57
05/23/2011,400,36.56,36.60,36.31,36.43
05/23/2011,500,36.43,36.48,36.29,36.39
05/23/2011,600,36.39,36.55,36.37,36.40
05/23/2011,700,36.39,36.45,35.95,36.24
05/23/2011,800,36.22,36.24,35.96,36.08
05/23/2011,900,36.08,36.25,36.03,36.08
05/23/2011,1000,36.08,36.15,35.87,36.11
05/23/2011,1100,36.10,36.21,35.95,36.07
05/23/2011,1200,36.06,36.09,35.92,36.06
05/23/2011,1300,36.05,36.22,36.02,36.02
05/23/2011,1400,36.02,36.15,35.97,36.08
05/23/2011,1500,36.06,36.19,35.72,36.16
05/23/2011,1600,36.14,36.56,35.95,36.35
05/23/2011,1700,36.36,36.55,36.20,36.25
05/23/2011,1800,36.25,36.36,36.09,36.26
05/23/2011,1900,36.24,36.39,36.22,36.29
05/23/2011,2000,36.29,36.41,36.16,36.37
05/23/2011,2100,36.37,36.52,36.37,36.47
05/23/2011,2200,36.48,36.55,36.36,36.48
05/23/2011,2300,36.48,36.49,36.41,36.44
05/24/2011,100,36.45,36.54,36.38,36.41
05/24/2011,200,36.41,36.42,36.26,36.35
05/24/2011,300,36.32,36.50,36.32,36.42
05/24/2011,400,36.41,36.64,36.41,36.53
05/24/2011,500,36.55,36.58,36.39,36.51
05/24/2011,600,36.51,36.68,36.51,36.60
05/24/2011,700,36.59,36.71,36.51,36.69
05/24/2011,800,36.70,36.70,36.62,36.63
05/24/2011,900,36.61,36.68,36.53,36.65
05/24/2011,1000,36.61,36.87,36.60,36.83
05/24/2011,1100,36.82,37.08,36.81,36.98
05/24/2011,1200,36.97,37.20,36.86,37.11
05/24/2011,1300,37.13,37.30,36.97,37.27
05/24/2011,1400,37.28,37.34,36.97,37.10
05/24/2011,1500,37.09,37.26,37.05,37.22
05/24/2011,1600,37.22,37.76,37.18,37.66
05/24/2011,1700,37.67,37.78,37.45,37.53
05/24/2011,1800,37.55,37.68,37.47,37.48
05/24/2011,1900,37.49,37.49,37.15,37.26
05/24/2011,2000,37.27,37.64,37.26,37.63
05/24/2011,2100,37.61,37.73,37.53,37.63
05/24/2011,2200,37.63,38.14,37.61,38.02
05/24/2011,2300,38.02,38.03,37.93,38.03
05/25/2011,100,38.02,38.04,37.97,37.98
05/25/2011,200,37.98,38.05,37.95,38.04
05/25/2011,300,38.03,38.04,37.81,37.86
05/25/2011,400,37.85,37.85,37.61,37.74
05/25/2011,500,37.72,37.94,37.68,37.93
05/25/2011,600,37.92,37.97,37.78,37.93
05/25/2011,700,37.92,37.99,37.68,37.93
05/25/2011,800,37.92,37.92,37.74,37.84
05/25/2011,900,37.83,37.89,37.63,37.82
05/25/2011,1000,37.82,38.06,37.75,38.06
05/25/2011,1100,38.05,38.38,37.91,38.33
05/25/2011,1200,38.32,38.65,38.25,38.58
05/25/2011,1300,38.58,38.73,38.49,38.61
05/25/2011,1400,38.61,38.75,38.40,38.71
05/25/2011,1500,38.72,38.77,38.40,38.49
05/25/2011,1600,38.49,38.87,38.44,38.78
05/25/2011,1700,38.78,38.82,38.55,38.74
05/25/2011,1800,38.73,39.28,38.71,39.12
05/25/2011,1900,39.12,39.25,38.91,39.07
05/25/2011,2000,39.07,39.17,38.91,38.97
05/25/2011,2100,38.97,39.31,38.96,39.27
05/25/2011,2200,39.27,39.34,39.10,39.21
05/25/2011,2300,39.22,39.29,39.20,39.25
05/26/2011,100,39.30,39.32,39.08,39.22
05/26/2011,200,39.21,39.26,39.16,39.20
05/26/2011,300,39.21,39.52,39.11,39.39
05/26/2011,400,39.41,39.66,39.33,39.59
05/26/2011,500,39.59,39.63,39.55,39.55
05/26/2011,600,39.56,39.85,39.55,39.80
05/26/2011,700,39.80,39.87,39.63,39.84
05/26/2011,800,39.84,40.22,39.81,40.20
05/26/2011,900,40.20,40.21,39.74,39.80
05/26/2011,1000,39.80,39.89,39.45,39.64
05/26/2011,1100,39.64,39.65,38.59,38.67
05/26/2011,1200,38.67,38.93,37.64,38.79
05/26/2011,1300,38.78,38.78,38.18,38.39
05/26/2011,1400,38.40,38.65,38.03,38.64
05/26/2011,1500,38.65,38.91,38.24,38.89
05/26/2011,1600,38.89,39.04,38.28,38.36
05/26/2011,1700,38.37,38.56,38.14,38.19
05/26/2011,1800,38.19,38.50,38.06,38.38
05/26/2011,1900,38.39,38.88,38.36,38.76
05/26/2011,2000,38.78,38.86,38.52,38.65
05/26/2011,2100,38.64,38.81,38.56,38.65
05/26/2011,2200,38.64,38.80,38.47,38.80
05/26/2011,2300,38.78,38.80,38.60,38.65
05/27/2011,100,38.63,38.78,38.58,38.75
05/27/2011,200,38.77,38.87,38.70,38.84
05/27/2011,300,38.83,39.01,38.75,39.00
05/27/2011,400,39.01,39.20,38.96,39.19
05/27/2011,500,39.18,39.18,38.81,39.06
05/27/2011,600,39.04,39.22,39.03,39.18
05/27/2011,700,39.19,39.55,39.18,39.34
05/27/2011,800,39.34,39.38,38.98,39.13
05/27/2011,900,39.15,39.26,38.84,39.17
05/27/2011,1000,39.20,39.42,39.14,39.30
05/27/2011,1100,39.27,39.34,38.87,38.97
05/27/2011,1200,38.97,39.22,38.93,39.16
05/27/2011,1300,39.14,39.31,39.06,39.06
05/27/2011,1400,39.07,39.21,38.99,39.16
05/27/2011,1500,39.17,39.51,39.12,39.34
05/27/2011,1600,39.34,39.57,39.20,39.35
05/27/2011,1700,39.35,39.46,39.24,39.43
05/27/2011,1800,39.43,39.45,39.04,39.05
05/27/2011,1900,39.05,39.20,38.81,39.15
05/27/2011,2000,39.16,39.27,39.11,39.19
05/27/2011,2100,39.18,39.28,39.10,39.18
05/27/2011,2200,39.18,39.34,39.13,39.32
05/27/2011,2300,39.32,39.40,39.29,39.37
05/30/2011,100,39.37,39.65,39.37,39.61
05/30/2011,200,39.62,39.63,39.52,39.62
05/30/2011,300,39.61,39.77,39.54,39.63
05/30/2011,400,39.62,39.73,39.41,39.46
05/30/2011,500,39.47,39.64,39.43,39.63
05/30/2011,600,39.60,39.62,39.52,39.57
05/30/2011,700,39.57,39.57,39.25,39.29
05/30/2011,800,39.29,39.47,39.22,39.40
05/30/2011,900,39.39,39.47,39.14,39.22
05/30/2011,1000,39.23,39.31,39.17,39.25
05/30/2011,1100,39.25,39.30,39.24,39.26
05/30/2011,1200,39.26,39.41,39.24,39.38
05/30/2011,1300,39.36,39.39,39.31,39.37
05/30/2011,1400,39.37,39.44,39.35,39.40
05/30/2011,1500,39.41,39.45,39.35,39.44
05/30/2011,1600,39.44,39.61,39.42,39.53
05/30/2011,1700,39.53,39.65,39.51,39.54
05/30/2011,1800,39.54,39.58,39.47,39.48
05/30/2011,1900,39.47,39.53,39.44,39.45
05/30/2011,2000,39.46,39.47,39.44,39.47
05/31/2011,100,39.48,39.67,39.48,39.67
05/31/2011,200,39.65,39.67,39.60,39.61
05/31/2011,300,39.61,39.71,39.58,39.68
05/31/2011,400,39.70,39.71,39.54,39.66
05/31/2011,500,39.65,39.68,39.50,39.55
05/31/2011,600,39.55,39.56,39.38,39.48
05/31/2011,700,39.48,39.55,39.43,39.49
05/31/2011,800,39.51,39.61,39.40,39.48
05/31/2011,900,39.49,39.68,39.46,39.65
05/31/2011,1000,39.65,40.09,39.58,40.00
05/31/2011,1100,40.00,40.06,39.83,39.91
05/31/2011,1200,39.92,40.01,39.83,39.94
05/31/2011,1300,39.93,40.14,39.90,39.97
05/31/2011,1400,39.97,40.04,39.85,39.86
05/31/2011,1500,39.88,39.95,39.46,39.63
05/31/2011,1600,39.63,40.03,39.62,39.84
05/31/2011,1700,39.83,40.01,39.66,39.88
05/31/2011,1800,39.89,39.92,39.59,39.65
05/31/2011,1900,39.65,39.75,39.31,39.53
05/31/2011,2000,39.52,39.83,39.43,39.71
05/31/2011,2100,39.72,39.80,39.68,39.77
05/31/2011,2200,39.77,39.94,39.73,39.91
05/31/2011,2300,39.91,39.92,39.84,39.86
06/01/2011,100,39.87,39.88,39.80,39.82
06/01/2011,200,39.81,39.85,39.80,39.83
06/01/2011,300,39.83,39.83,39.51,39.60
06/01/2011,400,39.60,39.66,39.50,39.66
06/01/2011,500,39.65,39.75,39.56,39.58
06/01/2011,600,39.59,39.62,39.48,39.55
06/01/2011,700,39.54,39.57,39.38,39.46
06/01/2011,800,39.44,39.50,39.29,39.39
06/01/2011,900,39.40,39.60,39.39,39.54
06/01/2011,1000,39.54,39.67,39.53,39.62
06/01/2011,1100,39.64,39.65,39.41,39.49
06/01/2011,1200,39.48,39.55,39.44,39.47
06/01/2011,1300,39.47,39.48,39.20,39.30
06/01/2011,1400,39.31,39.47,39.28,39.41
06/01/2011,1500,39.42,39.64,39.30,39.55
06/01/2011,1600,39.56,39.61,39.26,39.36
06/01/2011,1700,39.35,39.55,38.90,39.45
06/01/2011,1800,39.45,39.81,39.45,39.55
06/01/2011,1900,39.55,39.62,39.07,39.23
06/01/2011,2000,39.23,39.32,38.89,39.16
06/01/2011,2100,39.15,39.27,39.06,39.16
06/01/2011,2200,39.14,39.22,37.73,38.00
06/01/2011,2300,38.01,38.25,38.00,38.23
06/02/2011,100,38.24,38.36,38.07,38.35
06/02/2011,200,38.35,38.50,38.29,38.45
06/02/2011,300,38.47,38.51,38.33,38.48
06/02/2011,400,38.47,38.62,38.35,38.50
06/02/2011,500,38.50,38.51,38.36,38.42
06/02/2011,600,38.43,38.49,38.35,38.47
06/02/2011,700,38.47,38.66,38.40,38.58
06/02/2011,800,38.58,38.63,38.47,38.56
06/02/2011,900,38.57,38.73,38.50,38.71
06/02/2011,1000,38.69,38.79,38.64,38.71
06/02/2011,1100,38.70,38.73,38.47,38.63
06/02/2011,1200,38.61,38.69,38.49,38.59
06/02/2011,1300,38.58,38.76,38.57,38.66
06/02/2011,1400,38.66,38.69,38.16,38.20
06/02/2011,1500,38.21,38.42,38.09,38.34
06/02/2011,1600,38.36,38.57,38.16,38.33
06/02/2011,1700,38.35,38.39,37.84,38.02
06/02/2011,1800,38.02,38.05,36.92,37.34
06/02/2011,1900,37.34,37.59,37.21,37.51
06/02/2011,2000,37.52,37.73,37.50,37.57
06/02/2011,2100,37.56,37.63,37.33,37.46
06/02/2011,2200,37.46,37.72,37.44,37.58
06/02/2011,2300,37.55,37.61,37.51,37.52
06/03/2011,100,37.59,37.68,37.53,37.65
06/03/2011,200,37.65,37.71,37.49,37.61
06/03/2011,300,37.62,37.69,37.58,37.65
06/03/2011,400,37.66,37.67,37.45,37.48
06/03/2011,500,37.48,37.51,37.38,37.47
06/03/2011,600,37.46,37.51,37.42,37.45
06/03/2011,700,37.44,37.46,37.16,37.27
06/03/2011,800,37.29,37.41,37.20,37.34
06/03/2011,900,37.34,37.60,37.25,37.57
06/03/2011,1000,37.56,37.56,36.71,36.94
06/03/2011,1100,36.94,37.45,36.80,37.30
06/03/2011,1200,37.31,37.32,36.75,36.92
06/03/2011,1300,36.89,36.95,36.48,36.59
06/03/2011,1400,36.62,37.05,36.55,36.90
06/03/2011,1500,36.88,37.32,36.44,36.69
06/03/2011,1600,36.68,37.41,36.64,37.28
06/03/2011,1700,37.29,37.58,37.05,37.32
06/03/2011,1800,37.32,37.39,36.94,37.24
06/03/2011,1900,37.24,37.61,37.09,37.48
06/03/2011,2000,37.50,37.81,37.45,37.65
06/03/2011,2100,37.64,37.66,37.44,37.44
06/03/2011,2200,37.45,37.61,37.30,37.58
06/03/2011,2300,37.58,37.67,37.56,37.61
06/06/2011,100,37.62,37.87,37.60,37.83
06/06/2011,200,37.81,37.87,37.76,37.86
06/06/2011,300,37.86,38.10,37.80,38.07
06/06/2011,400,38.08,38.27,38.01,38.04
06/06/2011,500,38.07,38.17,38.03,38.15
06/06/2011,600,38.14,38.24,38.08,38.18
06/06/2011,700,38.16,38.27,38.10,38.23
06/06/2011,800,38.22,38.27,38.11,38.24
06/06/2011,900,38.22,38.27,38.09,38.17
06/06/2011,1000,38.18,38.18,37.89,37.92
06/06/2011,1100,37.92,38.01,37.85,37.92
06/06/2011,1200,37.92,38.16,37.91,38.10
06/06/2011,1300,38.10,38.36,37.94,38.05
06/06/2011,1400,38.05,38.23,38.01,38.02
06/06/2011,1500,38.02,38.23,37.98,38.06
06/06/2011,1600,38.06,38.55,38.00,38.47
06/06/2011,1700,38.47,38.66,38.34,38.41
06/06/2011,1800,38.42,38.56,38.34,38.45
06/06/2011,1900,38.45,38.52,38.19,38.38
06/06/2011,2000,38.39,38.39,38.05,38.12
06/06/2011,2100,38.12,38.28,38.00,38.11
06/06/2011,2200,38.11,38.18,37.74,37.99
06/06/2011,2300,38.00,38.18,37.94,38.15
06/07/2011,100,38.14,38.32,38.13,38.26
06/07/2011,200,38.26,38.31,38.14,38.20
06/07/2011,300,38.19,38.26,38.10,38.24
06/07/2011,400,38.25,38.25,38.00,38.09
06/07/2011,500,38.10,38.11,37.90,38.01
06/07/2011,600,37.99,38.09,37.98,38.08
06/07/2011,700,38.08,38.14,37.96,38.05
06/07/2011,800,38.07,38.14,38.00,38.12
06/07/2011,900,38.13,38.33,38.10,38.28
06/07/2011,1000,38.29,38.47,38.24,38.35
06/07/2011,1100,38.34,38.53,38.22,38.51
06/07/2011,1200,38.51,38.63,38.45,38.55
06/07/2011,1300,38.56,38.87,38.48,38.83
06/07/2011,1400,38.83,38.90,38.62,38.64
06/07/2011,1500,38.63,38.72,38.52,38.69
06/07/2011,1600,38.69,38.78,38.26,38.37
06/07/2011,1700,38.37,38.54,38.03,38.17
06/07/2011,1800,38.17,38.26,37.82,38.15
06/07/2011,1900,38.14,38.44,37.92,38.37
06/07/2011,2000,38.38,38.54,38.33,38.53
06/07/2011,2100,38.52,38.57,38.48,38.50
06/07/2011,2200,38.51,38.53,38.35,38.41
06/07/2011,2300,38.41,38.56,38.33,38.54
06/08/2011,100,38.53,38.63,38.52,38.54
06/08/2011,200,38.53,38.59,38.50,38.51
06/08/2011,300,38.53,38.54,38.24,38.31
06/08/2011,400,38.32,38.35,38.15,38.21
06/08/2011,500,38.24,38.26,38.03,38.20
06/08/2011,600,38.19,38.25,38.16,38.22
06/08/2011,700,38.21,38.26,38.14,38.25
06/08/2011,800,38.26,38.27,38.15,38.24
06/08/2011,900,38.24,38.31,38.00,38.12
06/08/2011,1000,38.12,38.17,37.63,37.80
06/08/2011,1100,37.80,37.97,37.69,37.85
06/08/2011,1200,37.87,37.92,37.71,37.72
06/08/2011,1300,37.71,37.81,37.47,37.53
06/08/2011,1400,37.52,37.73,37.46,37.66
06/08/2011,1500,37.66,37.72,37.44,37.67
06/08/2011,1600,37.66,38.20,37.59,37.89
06/08/2011,1700,37.89,38.18,37.73,37.77
06/08/2011,1800,37.78,38.10,37.76,38.06
06/08/2011,1900,38.06,38.17,37.93,38.05
06/08/2011,2000,38.06,38.12,37.86,37.90
06/08/2011,2100,37.90,38.07,37.83,38.00
06/08/2011,2200,38.00,38.33,38.00,38.33
06/08/2011,2300,38.33,38.34,38.15,38.16
06/09/2011,100,38.22,38.23,38.08,38.13
06/09/2011,200,38.13,38.17,38.10,38.12
06/09/2011,300,38.13,38.31,38.05,38.09
06/09/2011,400,38.09,38.16,37.95,38.12
06/09/2011,500,38.12,38.31,38.12,38.19
06/09/2011,600,38.22,38.22,38.11,38.12
06/09/2011,700,38.11,38.14,37.96,38.02
06/09/2011,800,38.02,38.09,37.97,38.05
06/09/2011,900,38.06,38.15,37.94,38.11
06/09/2011,1000,38.09,38.54,38.05,38.38
06/09/2011,1100,38.37,38.46,38.24,38.41
06/09/2011,1200,38.39,38.57,38.28,38.44
06/09/2011,1300,38.44,38.47,38.22,38.31
06/09/2011,1400,38.32,38.51,38.29,38.35
06/09/2011,1500,38.36,38.50,38.24,38.44
06/09/2011,1600,38.44,38.73,38.39,38.57
06/09/2011,1700,38.56,38.77,38.47,38.54
06/09/2011,1800,38.52,39.00,38.50,38.91
06/09/2011,1900,38.91,38.96,38.69,38.75
06/09/2011,2000,38.75,38.81,38.68,38.77
06/09/2011,2100,38.77,38.94,38.72,38.92
06/09/2011,2200,38.91,39.02,38.82,38.99
06/09/2011,2300,38.99,38.99,38.89,38.94
06/10/2011,100,38.94,39.07,38.94,38.99
06/10/2011,200,39.00,39.03,38.95,38.99
06/10/2011,300,38.98,39.24,38.98,39.13
06/10/2011,400,39.13,39.21,39.02,39.11
06/10/2011,500,39.11,39.11,38.97,38.97
06/10/2011,600,38.97,39.05,38.89,38.96
06/10/2011,700,38.93,38.95,38.83,38.91
06/10/2011,800,38.92,38.92,38.66,38.78
06/10/2011,900,38.77,38.84,38.64,38.84
06/10/2011,1000,38.84,38.92,38.78,38.89
06/10/2011,1100,38.87,39.02,38.84,38.98
06/10/2011,1200,38.97,39.00,38.77,38.85
06/10/2011,1300,38.83,38.91,38.70,38.79
06/10/2011,1400,38.79,38.81,38.58,38.69
06/10/2011,1500,38.69,38.76,38.09,38.12
06/10/2011,1600,38.11,38.25,37.84,38.01
06/10/2011,1700,38.01,38.11,37.68,38.00
06/10/2011,1800,38.00,38.07,37.86,38.03
06/10/2011,1900,38.03,38.15,37.96,38.01
06/10/2011,2000,38.01,38.02,37.50,37.67
06/10/2011,2100,37.65,37.85,37.62,37.85
06/10/2011,2200,37.85,37.87,37.46,37.52
06/10/2011,2300,37.53,37.64,37.47,37.56
06/13/2011,100,37.57,37.58,37.07,37.16
06/13/2011,200,37.18,37.45,37.18,37.44
06/13/2011,300,37.44,37.73,37.34,37.62
06/13/2011,400,37.62,37.66,37.49,37.60
06/13/2011,500,37.60,37.60,37.51,37.57
06/13/2011,600,37.56,37.57,37.21,37.28
06/13/2011,700,37.29,37.35,37.11,37.16
06/13/2011,800,37.18,37.26,37.09,37.17
06/13/2011,900,37.19,37.35,37.16,37.24
06/13/2011,1000,37.25,37.30,37.07,37.17
06/13/2011,1100,37.18,37.29,36.91,36.93
06/13/2011,1200,36.95,37.01,36.72,36.82
06/13/2011,1300,36.83,37.08,36.82,37.01
06/13/2011,1400,37.01,37.10,36.94,37.10
06/13/2011,1500,37.09,37.37,37.01,37.22
06/13/2011,1600,37.22,37.23,36.69,36.89
06/13/2011,1700,36.89,37.12,36.77,36.81
06/13/2011,1800,36.80,36.93,36.61,36.67
06/13/2011,1900,36.68,36.71,36.38,36.48
06/13/2011,2000,36.47,36.47,35.93,36.26
06/13/2011,2100,36.25,36.54,36.09,36.19
06/13/2011,2200,36.19,36.21,35.98,36.12
06/13/2011,2300,36.11,36.19,36.09,36.12
06/14/2011,100,36.15,36.31,36.14,36.29
06/14/2011,200,36.31,36.37,36.27,36.35
06/14/2011,300,36.35,36.48,36.23,36.25
06/14/2011,400,36.27,36.45,36.24,36.40
06/14/2011,500,36.41,36.51,36.34,36.44
06/14/2011,600,36.46,36.48,36.36,36.44
06/14/2011,700,36.47,36.47,36.28,36.40
06/14/2011,800,36.40,36.59,36.33,36.47
06/14/2011,900,36.48,36.59,36.44,36.46
06/14/2011,1000,36.46,36.60,36.11,36.24
06/14/2011,1100,36.24,36.46,36.22,36.44
06/14/2011,1200,36.44,36.51,36.36,36.44
06/14/2011,1300,36.43,36.45,36.09,36.14
06/14/2011,1400,36.15,36.16,35.93,36.09
06/14/2011,1500,36.10,36.41,36.01,36.10
06/14/2011,1600,36.10,36.24,35.78,36.21
06/14/2011,1700,36.21,36.68,36.14,36.50
06/14/2011,1800,36.52,36.59,36.22,36.44
06/14/2011,1900,36.45,36.57,36.37,36.43
06/14/2011,2000,36.43,36.89,36.42,36.77
06/14/2011,2100,36.79,36.97,36.66,36.96
06/14/2011,2200,36.96,36.98,36.81,36.94
06/14/2011,2300,36.94,36.94,36.75,36.79
06/15/2011,100,36.82,36.98,36.79,36.83
06/15/2011,200,36.83,36.93,36.78,36.86
06/15/2011,300,36.87,36.88,36.80,36.83
06/15/2011,400,36.82,36.87,36.80,36.83
06/15/2011,500,36.82,37.08,36.81,37.01
06/15/2011,600,37.04,37.08,36.87,36.92
06/15/2011,700,36.93,36.95,36.78,36.84
06/15/2011,800,36.84,36.84,36.68,36.74
06/15/2011,900,36.75,36.81,36.54,36.65
06/15/2011,1000,36.64,36.74,36.53,36.73
06/15/2011,1100,36.72,36.73,36.42,36.43
06/15/2011,1200,36.42,36.60,36.35,36.48
06/15/2011,1300,36.49,36.70,36.45,36.63
06/15/2011,1400,36.63,36.64,36.29,36.39
06/15/2011,1500,36.40,36.53,36.19,36.43
06/15/2011,1600,36.44,37.06,36.43,36.83
06/15/2011,1700,36.84,37.30,36.82,37.18
06/15/2011,1800,37.18,37.35,36.79,36.86
06/15/2011,1900,36.85,37.01,36.59,36.86
06/15/2011,2000,36.86,36.95,36.47,36.77
06/15/2011,2100,36.76,37.25,36.76,37.01
06/15/2011,2200,37.02,37.23,36.89,37.16
06/15/2011,2300,37.16,37.21,37.12,37.16
06/16/2011,100,37.18,37.19,36.99,37.01
06/16/2011,200,37.00,37.03,36.94,37.00
06/16/2011,300,36.98,36.98,36.91,36.92
06/16/2011,400,36.92,36.99,36.88,36.98
06/16/2011,500,36.97,37.03,36.94,36.95
06/16/2011,600,36.94,36.96,36.89,36.95
06/16/2011,700,36.96,37.00,36.71,36.90
06/16/2011,800,36.90,36.92,36.68,36.73
06/16/2011,900,36.73,36.93,36.73,36.88
06/16/2011,1000,36.88,36.96,36.78,36.85
06/16/2011,1100,36.85,37.05,36.85,36.93
06/16/2011,1200,36.91,36.99,36.62,36.77
06/16/2011,1300,36.78,36.90,36.67,36.89
06/16/2011,1400,36.89,36.93,36.83,36.91
06/16/2011,1500,36.90,37.07,36.69,36.88
06/16/2011,1600,36.86,37.17,36.58,36.67
06/16/2011,1700,36.67,36.97,36.53,36.87
06/16/2011,1800,36.88,37.00,36.66,36.81
06/16/2011,1900,36.83,37.00,36.77,36.87
06/16/2011,2000,36.87,36.97,36.75,36.82
06/16/2011,2100,36.81,36.84,36.67,36.74
06/16/2011,2200,36.75,36.92,36.72,36.90
06/16/2011,2300,36.91,36.93,36.88,36.93
06/17/2011,100,36.93,36.98,36.92,36.95
06/17/2011,200,36.94,36.96,36.88,36.96
06/17/2011,300,36.96,37.09,36.91,36.98
06/17/2011,400,36.99,37.05,36.91,36.95
06/17/2011,500,36.95,36.95,36.82,36.91
06/17/2011,600,36.90,36.93,36.80,36.80
06/17/2011,700,36.82,36.84,36.63,36.69
06/17/2011,800,36.69,36.78,36.67,36.72
06/17/2011,900,36.72,36.83,36.67,36.75
06/17/2011,1000,36.74,36.79,36.36,36.46
06/17/2011,1100,36.47,36.50,36.30,36.42
06/17/2011,1200,36.42,36.59,36.40,36.46
06/17/2011,1300,36.45,36.81,36.45,36.77
06/17/2011,1400,36.77,36.92,36.68,36.83
06/17/2011,1500,36.82,36.87,36.71,36.86
06/17/2011,1600,36.86,37.24,36.71,37.20
06/17/2011,1700,37.19,37.30,37.02,37.10
06/17/2011,1800,37.09,37.23,36.89,36.99
06/17/2011,1900,37.00,37.05,36.86,36.94
06/17/2011,2000,36.93,37.23,36.89,37.20
06/17/2011,2100,37.19,37.25,37.08,37.14
06/17/2011,2200,37.15,37.24,37.04,37.22
06/17/2011,2300,37.22,37.29,37.20,37.25
06/20/2011,100,37.37,37.58,37.37,37.47
06/20/2011,200,37.46,37.48,37.35,37.36
06/20/2011,300,37.37,37.46,37.30,37.36
06/20/2011,400,37.35,37.43,37.34,37.40
06/20/2011,500,37.40,37.41,37.30,37.33
06/20/2011,600,37.33,37.33,37.05,37.12
06/20/2011,700,37.13,37.27,36.99,36.99
06/20/2011,800,36.99,37.06,36.91,37.03
06/20/2011,900,37.04,37.12,36.93,36.97
06/20/2011,1000,36.98,37.02,36.90,36.92
06/20/2011,1100,36.91,36.95,36.73,36.92
06/20/2011,1200,36.90,37.04,36.90,36.99
06/20/2011,1300,36.98,36.98,36.92,36.97
06/20/2011,1400,36.97,36.97,36.64,36.76
06/20/2011,1500,36.76,37.02,36.65,36.99
06/20/2011,1600,36.99,37.51,36.97,37.40
06/20/2011,1700,37.40,37.42,36.99,37.16
06/20/2011,1800,37.16,37.32,37.08,37.32
06/20/2011,1900,37.32,37.37,37.17,37.23
06/20/2011,2000,37.24,37.49,37.22,37.40
06/20/2011,2100,37.39,37.46,37.34,37.42
06/20/2011,2200,37.43,37.46,37.36,37.37
06/20/2011,2300,37.37,37.46,37.36,37.43
06/21/2011,100,37.40,37.40,37.10,37.29
06/21/2011,200,37.28,37.36,37.24,37.29
06/21/2011,300,37.29,37.41,37.28,37.39
06/21/2011,400,37.40,37.41,37.13,37.28
06/21/2011,500,37.29,37.29,37.04,37.17
06/21/2011,600,37.16,37.27,37.16,37.23
06/21/2011,700,37.23,37.32,37.21,37.31
06/21/2011,800,37.32,37.40,37.28,37.35
06/21/2011,900,37.36,37.60,37.34,37.50
06/21/2011,1000,37.51,37.55,37.45,37.52
06/21/2011,1100,37.52,37.58,37.42,37.44
06/21/2011,1200,37.44,37.53,37.35,37.47
06/21/2011,1300,37.47,37.58,37.45,37.53
06/21/2011,1400,37.53,37.74,37.52,37.65
06/21/2011,1500,37.65,37.70,37.47,37.47
06/21/2011,1600,37.48,37.74,37.35,37.69
06/21/2011,1700,37.69,37.91,37.63,37.83
06/21/2011,1800,37.84,37.92,37.60,37.70
06/21/2011,1900,37.70,37.85,37.63,37.77
06/21/2011,2000,37.77,37.87,37.73,37.85
06/21/2011,2100,37.85,37.95,37.85,37.87
06/21/2011,2200,37.87,37.90,37.80,37.80
06/21/2011,2300,37.80,37.81,37.71,37.74
06/22/2011,100,37.80,37.97,37.79,37.82
06/22/2011,200,37.81,37.88,37.76,37.79
06/22/2011,300,37.79,37.82,37.70,37.79
06/22/2011,400,37.79,37.82,37.72,37.72
06/22/2011,500,37.72,37.76,37.70,37.73
06/22/2011,600,37.73,37.75,37.71,37.71
06/22/2011,700,37.72,37.74,37.66,37.72
06/22/2011,800,37.72,37.76,37.65,37.72
06/22/2011,900,37.72,37.79,37.69,37.75
06/22/2011,1000,37.75,37.80,37.71,37.75
06/22/2011,1100,37.74,37.78,37.68,37.70
06/22/2011,1200,37.68,37.71,37.45,37.49
06/22/2011,1300,37.50,37.53,37.31,37.36
06/22/2011,1400,37.36,37.50,37.27,37.49
06/22/2011,1500,37.50,37.61,37.41,37.59
06/22/2011,1600,37.59,38.03,37.59,37.90
06/22/2011,1700,37.90,38.12,37.87,38.06
06/22/2011,1800,38.06,38.12,38.00,38.02
06/22/2011,1900,38.02,38.15,37.91,38.04
06/22/2011,2000,38.04,38.13,38.01,38.09
06/22/2011,2100,38.09,38.15,37.68,37.82
06/22/2011,2200,37.84,37.90,37.70,37.80
06/22/2011,2300,37.80,37.83,37.72,37.74
06/23/2011,100,37.71,37.74,37.61,37.65
06/23/2011,200,37.66,37.72,37.65,37.69
06/23/2011,300,37.69,37.73,37.62,37.68
06/23/2011,400,37.68,37.69,37.46,37.58
06/23/2011,500,37.58,37.60,37.53,37.58
06/23/2011,600,37.58,37.60,37.55,37.57
06/23/2011,700,37.57,37.69,37.55,37.66
06/23/2011,800,37.66,37.67,37.59,37.64
06/23/2011,900,37.64,37.71,37.55,37.67
06/23/2011,1000,37.67,37.67,37.44,37.53
06/23/2011,1100,37.53,37.62,37.49,37.55
06/23/2011,1200,37.55,37.56,37.30,37.43
06/23/2011,1300,37.41,37.47,37.32,37.38
06/23/2011,1400,37.40,37.58,37.34,37.50
06/23/2011,1500,37.51,37.53,36.73,36.96
06/23/2011,1600,36.96,37.09,36.58,36.72
06/23/2011,1700,36.72,36.87,36.18,36.40
06/23/2011,1800,36.39,36.68,36.36,36.63
06/23/2011,1900,36.63,36.64,36.29,36.38
06/23/2011,2000,36.39,36.60,36.31,36.33
06/23/2011,2100,36.35,36.56,36.01,36.55
06/23/2011,2200,36.55,36.71,36.34,36.65
06/23/2011,2300,36.64,36.73,36.60,36.66
06/24/2011,100,36.69,36.74,36.50,36.53
06/24/2011,200,36.53,36.71,36.52,36.71
06/24/2011,300,36.72,36.78,36.65,36.73
06/24/2011,400,36.73,36.80,36.60,36.64
06/24/2011,500,36.63,36.66,36.52,36.54
06/24/2011,600,36.52,36.64,36.51,36.63
06/24/2011,700,36.63,36.64,36.51,36.56
06/24/2011,800,36.57,36.64,36.43,36.44
06/24/2011,900,36.45,36.51,36.27,36.32
06/24/2011,1000,36.32,36.42,36.12,36.22
06/24/2011,1100,36.24,36.64,36.11,36.58
06/24/2011,1200,36.59,36.61,36.27,36.30
06/24/2011,1300,36.30,36.33,36.15,36.25
06/24/2011,1400,36.24,36.24,36.01,36.16
06/24/2011,1500,36.15,36.49,35.92,36.33
06/24/2011,1600,36.32,36.35,36.01,36.08
06/24/2011,1700,36.09,36.14,35.83,36.11
06/24/2011,1800,36.12,36.35,35.99,36.28
06/24/2011,1900,36.26,36.29,36.03,36.07
06/24/2011,2000,36.08,36.23,35.90,36.08
06/24/2011,2100,36.11,36.14,35.96,35.98
06/24/2011,2200,35.97,35.97,35.52,35.61
06/24/2011,2300,35.61,35.71,35.56,35.69
06/27/2011,100,35.68,35.71,35.26,35.41
06/27/2011,200,35.45,35.59,35.42,35.53
06/27/2011,300,35.54,35.54,35.40,35.47
06/27/2011,400,35.47,35.55,35.40,35.53
06/27/2011,500,35.52,35.53,35.41,35.44
06/27/2011,600,35.43,35.52,35.40,35.51
06/27/2011,700,35.52,35.56,35.24,35.25
06/27/2011,800,35.25,35.31,35.16,35.27
06/27/2011,900,35.25,35.26,34.92,34.96
06/27/2011,1000,34.96,35.27,34.96,35.14
06/27/2011,1100,35.14,35.39,35.10,35.34
06/27/2011,1200,35.34,35.46,35.24,35.35
06/27/2011,1300,35.35,35.52,35.31,35.40
06/27/2011,1400,35.39,35.52,35.37,35.40
06/27/2011,1500,35.40,35.44,35.21,35.24
06/27/2011,1600,35.25,35.39,34.97,35.30
06/27/2011,1700,35.30,35.44,35.16,35.39
06/27/2011,1800,35.40,35.42,35.11,35.24
06/27/2011,1900,35.24,35.26,34.78,34.81
06/27/2011,2000,34.80,35.08,34.76,34.96
06/27/2011,2100,34.95,35.13,34.90,34.91
06/27/2011,2200,34.91,35.00,34.85,34.86
06/27/2011,2300,34.86,34.96,34.83,34.94
06/28/2011,100,34.96,35.19,34.93,35.15
06/28/2011,200,35.15,35.22,35.14,35.19
06/28/2011,300,35.19,35.20,35.09,35.13
06/28/2011,400,35.14,35.20,35.12,35.13
06/28/2011,500,35.13,35.19,35.11,35.18
06/28/2011,600,35.17,35.17,35.08,35.12
06/28/2011,700,35.10,35.17,35.08,35.13
06/28/2011,800,35.13,35.15,35.07,35.08
06/28/2011,900,35.08,35.16,35.01,35.15
06/28/2011,1000,35.15,35.51,35.15,35.42
06/28/2011,1100,35.41,35.44,35.32,35.37
06/28/2011,1200,35.36,35.49,35.29,35.36
06/28/2011,1300,35.34,35.38,35.25,35.33
06/28/2011,1400,35.35,35.38,35.19,35.37
06/28/2011,1500,35.36,35.39,35.22,35.23
06/28/2011,1600,35.23,35.28,34.89,35.06
06/28/2011,1700,35.06,35.41,35.05,35.31
06/28/2011,1800,35.30,35.33,35.15,35.18
06/28/2011,1900,35.18,35.24,35.08,35.21
06/28/2011,2000,35.21,35.26,34.99,35.03
06/28/2011,2100,35.03,35.16,35.01,35.15
06/28/2011,2200,35.14,35.30,35.12,35.22
06/28/2011,2300,35.22,35.34,35.20,35.32
06/29/2011,100,35.28,35.34,35.28,35.30
06/29/2011,200,35.26,35.32,35.23,35.24
06/29/2011,300,35.27,35.40,35.25,35.37
06/29/2011,400,35.36,35.38,35.29,35.36
06/29/2011,500,35.36,35.47,35.36,35.44
06/29/2011,600,35.46,35.62,35.44,35.44
06/29/2011,700,35.43,35.48,35.43,35.44
06/29/2011,800,35.44,35.56,35.44,35.52
06/29/2011,900,35.51,35.58,35.49,35.54
06/29/2011,1000,35.57,35.77,35.57,35.68
06/29/2011,1100,35.66,35.75,35.65,35.68
06/29/2011,1200,35.69,35.70,35.58,35.68
06/29/2011,1300,35.68,35.81,35.60,35.72
06/29/2011,1400,35.72,35.77,35.62,35.62
06/29/2011,1500,35.63,35.83,35.63,35.68
06/29/2011,1600,35.69,35.75,35.45,35.49
06/29/2011,1700,35.49,35.68,35.43,35.68
06/29/2011,1800,35.68,36.17,35.64,36.12
06/29/2011,1900,36.14,36.26,36.06,36.07
06/29/2011,2000,36.07,36.28,36.03,36.21
06/29/2011,2100,36.19,36.20,36.07,36.14
06/29/2011,2200,36.13,36.29,36.05,36.25
06/29/2011,2300,36.27,36.31,36.18,36.27
06/30/2011,100,36.25,36.29,36.22,36.26
06/30/2011,200,36.24,36.31,36.22,36.25
06/30/2011,300,36.23,36.26,36.18,36.23
06/30/2011,400,36.22,36.24,36.16,36.20
06/30/2011,500,36.21,36.34,36.21,36.31
06/30/2011,600,36.32,36.44,36.32,36.39
06/30/2011,700,36.39,36.52,36.39,36.48
06/30/2011,800,36.48,36.49,36.37,36.43
06/30/2011,900,36.43,36.44,36.12,36.23
06/30/2011,1000,36.22,36.30,36.16,36.24
06/30/2011,1100,36.23,36.25,36.11,36.18
06/30/2011,1200,36.18,36.41,36.16,36.37
06/30/2011,1300,36.38,36.47,36.31,36.38
06/30/2011,1400,36.39,36.41,36.14,36.18
06/30/2011,1500,36.18,36.50,36.13,36.44
06/30/2011,1600,36.44,36.48,36.02,36.10
06/30/2011,1700,36.10,36.20,35.83,36.16
06/30/2011,1800,36.16,36.30,36.06,36.15
06/30/2011,1900,36.16,36.25,36.01,36.15
06/30/2011,2000,36.15,36.29,35.92,35.94
06/30/2011,2100,35.94,36.08,35.91,36.00
06/30/2011,2200,36.01,36.14,35.95,36.09
06/30/2011,2300,36.09,36.09,36.00,36.07
07/01/2011,100,36.10,36.20,36.05,36.14
07/01/2011,200,36.13,36.15,36.09,36.13
07/01/2011,300,36.11,36.15,36.06,36.10
07/01/2011,400,36.08,36.10,35.98,36.02
07/01/2011,500,36.02,36.02,35.86,35.94
07/01/2011,600,35.95,36.00,35.92,35.94
07/01/2011,700,35.94,36.02,35.89,35.95
07/01/2011,800,35.94,35.94,35.86,35.91
07/01/2011,900,35.91,35.93,35.73,35.84
07/01/2011,1000,35.84,35.85,35.50,35.63
07/01/2011,1100,35.63,35.71,35.44,35.61
07/01/2011,1200,35.61,35.69,35.38,35.46
07/01/2011,1300,35.46,35.53,35.28,35.28
07/01/2011,1400,35.28,35.44,35.21,35.33
07/01/2011,1500,35.33,35.51,35.19,35.30
07/01/2011,1600,35.30,35.37,35.01,35.06
07/01/2011,1700,35.06,35.33,34.83,35.14
07/01/2011,1800,35.14,35.45,35.11,35.29
07/01/2011,1900,35.28,35.30,35.10,35.21
07/01/2011,2000,35.22,35.24,35.03,35.20
07/01/2011,2100,35.19,35.21,35.07,35.16
07/01/2011,2200,35.16,35.25,35.14,35.22
07/01/2011,2300,35.21,35.27,35.19,35.24
07/04/2011,100,35.28,35.28,35.15,35.24
07/04/2011,200,35.23,35.53,35.23,35.52
07/04/2011,300,35.50,35.51,35.41,35.43
07/04/2011,400,35.45,35.46,35.27,35.32
07/04/2011,500,35.32,35.37,35.29,35.37
07/04/2011,600,35.37,35.40,35.34,35.40
07/04/2011,700,35.40,35.50,35.40,35.43
07/04/2011,800,35.43,35.44,35.26,35.37
07/04/2011,900,35.37,35.44,35.37,35.39
07/04/2011,1000,35.40,35.43,35.32,35.39
07/04/2011,1100,35.38,35.42,35.36,35.41
07/04/2011,1200,35.40,35.45,35.37,35.39
07/04/2011,1300,35.41,35.56,35.39,35.49
07/04/2011,1400,35.49,35.52,35.41,35.44
07/04/2011,1500,35.43,35.50,35.40,35.43
07/04/2011,1600,35.43,35.44,35.39,35.41
07/04/2011,1700,35.41,35.52,35.40,35.49
07/04/2011,1800,35.49,35.51,35.42,35.47
07/04/2011,1900,35.47,35.49,35.45,35.47
07/04/2011,2000,35.47,35.53,35.47,35.52
07/05/2011,100,35.52,35.52,35.41,35.47
07/05/2011,200,35.48,35.52,35.43,35.47
07/05/2011,300,35.48,35.69,35.46,35.64
07/05/2011,400,35.67,35.69,35.54,35.59
07/05/2011,500,35.59,35.60,35.52,35.57
07/05/2011,600,35.57,35.59,35.54,35.58
07/05/2011,700,35.59,35.59,35.32,35.33
07/05/2011,800,35.31,35.38,35.30,35.31
07/05/2011,900,35.30,35.40,35.26,35.31
07/05/2011,1000,35.32,35.41,35.23,35.39
07/05/2011,1100,35.38,35.54,35.34,35.46
07/05/2011,1200,35.46,35.83,35.42,35.75
07/05/2011,1300,35.75,36.11,35.75,36.07
07/05/2011,1400,36.09,36.15,35.96,35.98
07/05/2011,1500,35.98,36.49,35.92,36.40
07/05/2011,1600,36.42,36.57,36.22,36.44
07/05/2011,1700,36.44,36.54,36.27,36.29
07/05/2011,1800,36.29,36.42,36.24,36.40
07/05/2011,1900,36.40,36.60,36.37,36.51
07/05/2011,2000,36.51,36.83,36.49,36.73
07/05/2011,2100,36.73,36.91,36.67,36.87
07/05/2011,2200,36.88,37.05,36.80,36.89
07/05/2011,2300,36.88,36.94,36.85,36.86
07/06/2011,100,36.85,36.90,36.80,36.81
07/06/2011,200,36.80,36.81,36.73,36.76
07/06/2011,300,36.76,36.79,36.67,36.74
07/06/2011,400,36.72,36.80,36.68,36.71
07/06/2011,500,36.73,36.75,36.66,36.75
07/06/2011,600,36.74,36.86,36.73,36.86
07/06/2011,700,36.85,37.08,36.85,37.04
07/06/2011,800,37.04,37.07,36.88,36.93
07/06/2011,900,36.94,37.32,36.94,37.24
07/06/2011,1000,37.24,37.24,36.97,37.06
07/06/2011,1100,37.06,37.23,37.03,37.17
07/06/2011,1200,37.16,37.25,37.02,37.23
07/06/2011,1300,37.25,37.25,36.81,36.93
07/06/2011,1400,36.93,36.93,36.42,36.55
07/06/2011,1500,36.54,37.01,36.53,37.01
07/06/2011,1600,37.00,37.34,37.00,37.23
07/06/2011,1700,37.23,37.35,37.03,37.23
07/06/2011,1800,37.23,37.64,37.21,37.44
07/06/2011,1900,37.43,37.58,37.42,37.47
07/06/2011,2000,37.46,37.48,37.26,37.43
07/06/2011,2100,37.43,37.45,37.31,37.33
07/06/2011,2200,37.34,37.42,37.31,37.37
07/06/2011,2300,37.38,37.38,37.22,37.27
07/07/2011,100,37.29,37.33,37.19,37.29
07/07/2011,200,37.30,37.37,37.28,37.32
07/07/2011,300,37.30,37.33,37.20,37.28
07/07/2011,400,37.28,37.45,37.27,37.39
07/07/2011,500,37.39,37.49,37.38,37.49
07/07/2011,600,37.50,37.57,37.48,37.54
07/07/2011,700,37.54,37.58,37.46,37.51
07/07/2011,800,37.51,37.66,37.49,37.58
07/07/2011,900,37.59,37.61,37.47,37.48
07/07/2011,1000,37.50,37.51,37.27,37.29
07/07/2011,1100,37.30,37.45,37.30,37.40
07/07/2011,1200,37.40,37.42,37.06,37.26
07/07/2011,1300,37.26,37.30,37.11,37.30
07/07/2011,1400,37.29,37.30,37.15,37.26
07/07/2011,1500,37.25,37.82,37.22,37.79
07/07/2011,1600,37.78,37.79,37.54,37.69
07/07/2011,1700,37.70,37.85,37.59,37.75
07/07/2011,1800,37.75,37.85,37.68,37.73
07/07/2011,1900,37.74,37.83,37.70,37.79
07/07/2011,2000,37.79,38.01,37.78,37.92
07/07/2011,2100,37.92,37.96,37.87,37.91
07/07/2011,2200,37.91,37.92,37.77,37.79
07/07/2011,2300,37.79,37.83,37.77,37.80
07/08/2011,100,37.81,37.84,37.80,37.81
07/08/2011,200,37.81,37.83,37.77,37.81
07/08/2011,300,37.81,37.82,37.76,37.77
07/08/2011,400,37.77,37.91,37.77,37.83
07/08/2011,500,37.83,37.90,37.78,37.79
07/08/2011,600,37.79,37.81,37.77,37.79
07/08/2011,700,37.80,37.82,37.67,37.78
07/08/2011,800,37.77,37.84,37.71,37.80
07/08/2011,900,37.80,37.85,37.70,37.73
07/08/2011,1000,37.73,37.78,37.46,37.54
07/08/2011,1100,37.54,37.63,37.48,37.57
07/08/2011,1200,37.56,37.56,37.37,37.52
07/08/2011,1300,37.51,37.68,37.47,37.65
07/08/2011,1400,37.66,37.73,37.56,37.62
07/08/2011,1500,37.63,38.02,37.51,37.89
07/08/2011,1600,37.90,38.25,37.88,38.08
07/08/2011,1700,38.09,38.09,37.58,37.80
07/08/2011,1800,37.80,38.01,37.73,37.97
07/08/2011,1900,37.97,38.01,37.84,37.95
07/08/2011,2000,37.95,37.99,37.78,37.79
07/08/2011,2100,37.79,38.00,37.78,37.98
07/08/2011,2200,37.97,38.12,37.94,38.06
07/08/2011,2300,38.06,38.12,38.02,38.08
07/11/2011,100,38.08,38.09,37.96,38.05
07/11/2011,200,38.05,38.12,38.01,38.03
07/11/2011,300,38.04,38.10,37.94,38.00
07/11/2011,400,38.00,38.01,37.89,37.95
07/11/2011,500,37.96,37.99,37.91,37.99
07/11/2011,600,37.99,37.99,37.89,37.92
07/11/2011,700,37.92,38.03,37.89,38.03
07/11/2011,800,38.02,38.05,37.95,38.01
07/11/2011,900,38.00,38.03,37.84,37.87
07/11/2011,1000,37.88,37.92,37.71,37.78
07/11/2011,1100,37.79,37.85,37.74,37.79
07/11/2011,1200,37.79,37.81,37.64,37.73
07/11/2011,1300,37.73,37.77,37.67,37.73
07/11/2011,1400,37.73,37.97,37.68,37.84
07/11/2011,1500,37.85,38.31,37.84,38.13
07/11/2011,1600,38.14,38.16,37.92,38.03
07/11/2011,1700,38.04,38.07,36.90,37.07
07/11/2011,1800,37.08,37.33,36.95,37.22
07/11/2011,1900,37.23,37.46,37.17,37.22
07/11/2011,2000,37.23,37.32,37.02,37.14
07/11/2011,2100,37.12,37.27,37.09,37.24
07/11/2011,2200,37.24,37.29,37.16,37.20
07/11/2011,2300,37.20,37.26,37.16,37.17
07/12/2011,100,37.18,37.23,37.13,37.18
07/12/2011,200,37.18,37.21,37.13,37.20
07/12/2011,300,37.21,37.42,37.17,37.33
07/12/2011,400,37.33,37.43,37.12,37.15
07/12/2011,500,37.17,37.24,37.14,37.15
07/12/2011,600,37.14,37.23,37.08,37.11
07/12/2011,700,37.12,37.24,37.08,37.20
07/12/2011,800,37.21,37.21,37.11,37.14
07/12/2011,900,37.14,37.17,36.78,36.88
07/12/2011,1000,36.88,36.96,36.47,36.52
07/12/2011,1100,36.54,36.78,36.37,36.43
07/12/2011,1200,36.42,36.60,36.29,36.53
07/12/2011,1300,36.53,36.56,36.33,36.36
07/12/2011,1400,36.36,36.56,36.17,36.55
07/12/2011,1500,36.56,36.71,36.39,36.64
07/12/2011,1600,36.64,36.78,36.51,36.63
07/12/2011,1700,36.63,36.94,36.57,36.82
07/12/2011,1800,36.82,36.85,36.69,36.83
07/12/2011,1900,36.83,37.02,36.82,36.98
07/12/2011,2000,36.99,37.27,36.87,37.21
07/12/2011,2100,37.21,37.81,37.21,37.55
07/12/2011,2200,37.55,37.64,37.30,37.49
07/12/2011,2300,37.50,37.51,37.43,37.49
07/13/2011,100,37.52,37.52,37.44,37.50
07/13/2011,200,37.49,37.69,37.47,37.62
07/13/2011,300,37.63,37.75,37.52,37.68
07/13/2011,400,37.68,37.68,37.37,37.46
07/13/2011,500,37.46,37.65,37.45,37.58
07/13/2011,600,37.58,37.59,37.51,37.57
07/13/2011,700,37.57,37.59,37.46,37.50
07/13/2011,800,37.51,37.66,37.49,37.65
07/13/2011,900,37.65,37.84,37.60,37.82
07/13/2011,1000,37.82,38.28,37.77,37.96
07/13/2011,1100,37.98,38.11,37.77,37.88
07/13/2011,1200,37.86,38.05,37.86,37.95
07/13/2011,1300,37.93,38.23,37.90,38.16
07/13/2011,1400,38.16,38.43,37.89,38.04
07/13/2011,1500,38.05,38.54,38.02,38.50
07/13/2011,1600,38.50,38.78,38.42,38.64
07/13/2011,1700,38.64,39.63,38.64,39.62
07/13/2011,1800,39.62,39.70,39.13,39.31
07/13/2011,1900,39.32,39.55,39.17,39.33
07/13/2011,2000,39.34,39.59,39.31,39.52
07/13/2011,2100,39.52,39.59,39.19,39.41
07/13/2011,2200,39.41,39.58,39.29,39.57
07/13/2011,2300,39.57,39.58,39.46,39.51
07/14/2011,100,39.63,39.86,39.61,39.69
07/14/2011,200,39.68,39.91,39.66,39.88
07/14/2011,300,39.88,39.93,39.78,39.79
07/14/2011,400,39.79,39.80,39.62,39.74
07/14/2011,500,39.72,39.75,39.64,39.69
07/14/2011,600,39.70,39.75,39.61,39.64
07/14/2011,700,39.64,39.65,39.37,39.51
07/14/2011,800,39.51,39.91,39.50,39.88
07/14/2011,900,39.88,40.23,39.83,40.01
07/14/2011,1000,40.03,40.07,39.86,39.90
07/14/2011,1100,39.90,40.41,39.76,40.39
07/14/2011,1200,40.40,40.68,40.35,40.54
07/14/2011,1300,40.53,40.75,40.43,40.64
07/14/2011,1400,40.64,40.75,40.04,40.13
07/14/2011,1500,40.12,40.62,40.09,40.55
07/14/2011,1600,40.54,40.72,40.29,40.60
07/14/2011,1700,40.60,40.73,39.64,39.71
07/14/2011,1800,39.70,40.19,39.67,40.09
07/14/2011,1900,40.08,40.45,39.94,40.33
07/14/2011,2000,40.34,40.40,39.94,40.15
07/14/2011,2100,40.15,40.25,39.79,39.91
07/14/2011,2200,39.93,39.95,39.73,39.76
07/14/2011,2300,39.76,39.86,39.67,39.70
07/15/2011,100,39.55,39.67,39.55,39.61
07/15/2011,200,39.62,39.78,39.62,39.77
07/15/2011,300,39.75,39.78,39.70,39.74
07/15/2011,400,39.75,39.85,39.72,39.80
07/15/2011,500,39.81,39.82,39.63,39.64
07/15/2011,600,39.63,39.64,39.56,39.63
07/15/2011,700,39.63,40.00,39.61,39.87
07/15/2011,800,39.89,39.94,39.73,39.79
07/15/2011,900,39.78,39.80,39.26,39.33
07/15/2011,1000,39.32,39.46,39.25,39.35
07/15/2011,1100,39.36,39.58,39.29,39.55
07/15/2011,1200,39.51,39.60,39.34,39.49
07/15/2011,1300,39.47,39.63,39.43,39.52
07/15/2011,1400,39.53,39.64,39.44,39.58
07/15/2011,1500,39.58,39.95,39.54,39.85
07/15/2011,1600,39.85,40.18,39.76,40.04
07/15/2011,1700,40.03,40.31,40.03,40.23
07/15/2011,1800,40.23,40.49,40.15,40.32
07/15/2011,1900,40.31,40.38,40.16,40.21
07/15/2011,2000,40.21,40.50,40.20,40.44
07/15/2011,2100,40.44,40.57,40.39,40.39
07/15/2011,2200,40.40,40.63,40.39,40.60
07/15/2011,2300,40.61,40.69,40.52,40.68
07/18/2011,100,40.71,41.16,40.64,41.09
07/18/2011,200,41.06,41.14,40.98,41.12
07/18/2011,300,41.11,41.24,41.08,41.16
07/18/2011,400,41.18,41.18,41.01,41.02
07/18/2011,500,41.02,41.13,40.97,41.10
07/18/2011,600,41.10,41.16,41.07,41.13
07/18/2011,700,41.12,41.35,41.11,41.28
07/18/2011,800,41.27,41.30,41.20,41.28
07/18/2011,900,41.28,41.29,41.06,41.24
07/18/2011,1000,41.24,41.44,41.15,41.35
07/18/2011,1100,41.34,41.55,41.27,41.42
07/18/2011,1200,41.41,41.51,41.17,41.45
07/18/2011,1300,41.44,41.70,41.42,41.67
07/18/2011,1400,41.66,41.75,41.55,41.69
07/18/2011,1500,41.70,41.83,41.30,41.62
07/18/2011,1600,41.62,41.84,41.54,41.65
07/18/2011,1700,41.67,41.99,41.58,41.95
07/18/2011,1800,41.95,42.09,41.65,41.66
07/18/2011,1900,41.66,41.87,41.60,41.69
07/18/2011,2000,41.69,41.84,41.44,41.55
07/18/2011,2100,41.55,41.77,41.51,41.67
07/18/2011,2200,41.67,41.86,41.58,41.85
07/18/2011,2300,41.86,42.03,41.82,41.92
07/19/2011,100,41.95,42.03,41.88,41.89
07/19/2011,200,41.88,42.00,41.88,41.93
07/19/2011,300,41.93,41.93,41.79,41.81
07/19/2011,400,41.84,41.90,41.63,41.66
07/19/2011,500,41.67,41.71,41.51,41.62
07/19/2011,600,41.63,41.71,41.61,41.71
07/19/2011,700,41.71,41.89,41.69,41.78
07/19/2011,800,41.78,41.95,41.75,41.95
07/19/2011,900,41.94,42.08,41.80,42.04
07/19/2011,1000,42.03,42.24,42.03,42.19
07/19/2011,1100,42.20,42.22,41.81,41.85
07/19/2011,1200,41.85,41.89,41.56,41.86
07/19/2011,1300,41.85,41.91,41.71,41.72
07/19/2011,1400,41.73,41.76,41.27,41.51
07/19/2011,1500,41.50,41.73,41.34,41.67
07/19/2011,1600,41.67,41.83,41.32,41.55
07/19/2011,1700,41.55,41.77,41.53,41.60
07/19/2011,1800,41.59,41.78,41.57,41.63
07/19/2011,1900,41.64,41.75,41.57,41.63
07/19/2011,2000,41.62,41.64,40.91,40.97
07/19/2011,2100,40.96,40.96,40.47,40.70
07/19/2011,2200,40.68,40.70,39.97,40.38
07/19/2011,2300,40.38,40.43,40.25,40.43
07/20/2011,100,40.39,40.72,40.32,40.69
07/20/2011,200,40.71,40.71,40.58,40.61
07/20/2011,300,40.63,40.66,40.51,40.51
07/20/2011,400,40.53,40.61,40.50,40.54
07/20/2011,500,40.56,40.59,40.51,40.54
07/20/2011,600,40.54,40.58,40.45,40.50
07/20/2011,700,40.52,40.75,40.50,40.73
07/20/2011,800,40.71,40.71,40.38,40.49
07/20/2011,900,40.50,40.65,40.46,40.64
07/20/2011,1000,40.63,40.73,40.58,40.66
07/20/2011,1100,40.65,40.70,40.15,40.29
07/20/2011,1200,40.29,40.29,39.88,39.99
07/20/2011,1300,40.00,40.05,39.68,39.96
07/20/2011,1400,39.96,40.20,39.90,40.01
07/20/2011,1500,40.01,40.19,39.72,39.78
07/20/2011,1600,39.78,39.98,39.57,39.92
07/20/2011,1700,39.91,40.40,39.85,40.34
07/20/2011,1800,40.34,40.90,40.31,40.80
07/20/2011,1900,40.80,41.23,40.80,40.90
07/20/2011,2000,40.90,41.26,40.86,41.05
07/20/2011,2100,41.06,41.24,40.96,41.06
07/20/2011,2200,41.07,41.51,41.03,41.48
07/20/2011,2300,41.49,41.49,41.37,41.42
07/21/2011,100,41.47,41.61,41.32,41.39
07/21/2011,200,41.38,41.42,41.26,41.29
07/21/2011,300,41.28,41.37,41.23,41.30
07/21/2011,400,41.33,41.50,41.30,41.41
07/21/2011,500,41.42,41.55,41.42,41.51
07/21/2011,600,41.50,41.56,41.36,41.42
07/21/2011,700,41.43,41.61,41.43,41.54
07/21/2011,800,41.54,41.58,41.27,41.44
07/21/2011,900,41.43,41.66,41.42,41.59
07/21/2011,1000,41.58,41.73,40.87,41.06
07/21/2011,1100,41.04,41.12,40.78,40.86
07/21/2011,1200,40.85,41.22,40.71,40.99
07/21/2011,1300,40.98,41.17,40.98,41.14
07/21/2011,1400,41.13,41.42,41.09,41.23
07/21/2011,1500,41.23,41.40,40.88,41.19
07/21/2011,1600,41.18,41.42,41.12,41.33
07/21/2011,1700,41.33,41.39,40.87,41.02
07/21/2011,1800,41.03,41.34,40.81,40.98
07/21/2011,1900,40.97,41.15,40.28,40.76
07/21/2011,2000,40.74,40.76,40.22,40.49
07/21/2011,2100,40.49,40.70,40.37,40.43
07/21/2011,2200,40.43,40.70,40.30,40.67
07/21/2011,2300,40.68,40.83,40.64,40.75
07/22/2011,100,40.69,40.82,40.65,40.77
07/22/2011,200,40.77,40.84,40.75,40.75
07/22/2011,300,40.75,40.80,40.62,40.69
07/22/2011,400,40.69,40.70,40.58,40.67
07/22/2011,500,40.67,40.69,40.58,40.63
07/22/2011,600,40.63,40.71,40.60,40.71
07/22/2011,700,40.69,40.70,40.40,40.52
07/22/2011,800,40.51,40.57,40.39,40.50
07/22/2011,900,40.49,40.49,40.29,40.44
07/22/2011,1000,40.44,40.61,40.22,40.38
07/22/2011,1100,40.37,40.51,40.29,40.42
07/22/2011,1200,40.43,40.73,40.35,40.73
07/22/2011,1300,40.73,41.01,40.66,41.00
07/22/2011,1400,40.99,41.13,40.94,41.08
07/22/2011,1500,41.09,41.33,41.09,41.23
07/22/2011,1600,41.23,41.56,41.17,41.48
07/22/2011,1700,41.48,41.66,41.39,41.56
07/22/2011,1800,41.56,41.63,41.18,41.42
07/22/2011,1900,41.41,41.49,41.19,41.38
07/22/2011,2000,41.38,41.64,41.34,41.63
07/22/2011,2100,41.64,41.64,41.43,41.50
07/22/2011,2200,41.50,41.52,41.44,41.47
07/22/2011,2300,41.46,41.50,41.42,41.47
07/25/2011,100,41.71,41.98,41.66,41.94
07/25/2011,200,41.93,41.94,41.74,41.81
07/25/2011,300,41.81,41.94,41.69,41.78
07/25/2011,400,41.78,41.80,41.46,41.74
07/25/2011,500,41.72,41.83,41.69,41.78
07/25/2011,600,41.79,41.80,41.68,41.78
07/25/2011,700,41.79,41.95,41.77,41.94
07/25/2011,800,41.93,42.00,41.86,41.92
07/25/2011,900,41.92,42.09,41.90,42.08
07/25/2011,1000,42.08,42.11,41.84,42.01
07/25/2011,1100,42.00,42.15,41.93,42.06
07/25/2011,1200,42.07,42.43,42.07,42.37
07/25/2011,1300,42.36,42.46,42.07,42.15
07/25/2011,1400,42.13,42.19,41.95,42.14
07/25/2011,1500,42.14,42.34,41.61,41.91
07/25/2011,1600,41.89,42.19,41.74,41.86
07/25/2011,1700,41.85,41.99,41.56,41.72
07/25/2011,1800,41.72,41.87,41.64,41.73
07/25/2011,1900,41.73,41.76,41.23,41.55
07/25/2011,2000,41.55,41.80,41.48,41.74
07/25/2011,2100,41.74,41.82,41.63,41.75
07/25/2011,2200,41.75,41.84,41.62,41.70
07/25/2011,2300,41.71,41.75,41.61,41.72
07/26/2011,100,41.76,41.83,41.67,41.76
07/26/2011,200,41.76,41.84,41.69,41.70
07/26/2011,300,41.70,41.79,41.53,41.57
07/26/2011,400,41.56,41.81,41.55,41.79
07/26/2011,500,41.79,41.80,41.69,41.74
07/26/2011,600,41.76,41.77,41.64,41.77
07/26/2011,700,41.77,41.91,41.75,41.80
07/26/2011,800,41.79,41.82,41.66,41.76
07/26/2011,900,41.76,41.93,41.75,41.84
07/26/2011,1000,41.84,41.89,41.59,41.66
07/26/2011,1100,41.65,41.77,41.60,41.67
07/26/2011,1200,41.70,41.72,41.61,41.65
07/26/2011,1300,41.65,41.95,41.65,41.78
07/26/2011,1400,41.77,41.79,41.61,41.69
07/26/2011,1500,41.69,41.91,41.67,41.88
07/26/2011,1600,41.89,41.91,41.61,41.76
07/26/2011,1700,41.77,41.85,41.37,41.54
07/26/2011,1800,41.55,42.04,41.53,41.86
07/26/2011,1900,41.87,42.00,41.80,41.91
07/26/2011,2000,41.91,42.31,41.80,42.30
07/26/2011,2100,42.30,42.33,42.12,42.14
07/26/2011,2200,42.16,42.33,42.15,42.30
07/26/2011,2300,42.30,42.34,42.24,42.28
07/27/2011,100,42.29,42.32,42.07,42.19
07/27/2011,200,42.18,42.26,42.14,42.22
07/27/2011,300,42.19,42.37,42.17,42.34
07/27/2011,400,42.34,42.34,42.20,42.20
07/27/2011,500,42.20,42.23,42.17,42.20
07/27/2011,600,42.20,42.30,42.20,42.23
07/27/2011,700,42.22,42.31,42.21,42.24
07/27/2011,800,42.24,42.44,42.22,42.35
07/27/2011,900,42.35,42.41,42.26,42.34
07/27/2011,1000,42.32,42.59,42.31,42.43
07/27/2011,1100,42.43,42.51,42.38,42.45
07/27/2011,1200,42.44,42.45,42.02,42.30
07/27/2011,1300,42.31,42.33,42.07,42.08
07/27/2011,1400,42.08,42.20,42.02,42.16
07/27/2011,1500,42.14,42.53,42.13,42.43
07/27/2011,1600,42.44,42.82,42.43,42.67
07/27/2011,1700,42.67,42.68,41.87,42.06
07/27/2011,1800,42.06,42.45,41.89,42.40
07/27/2011,1900,42.40,42.40,41.57,41.89
07/27/2011,2000,41.89,42.03,41.78,41.85
07/27/2011,2100,41.84,41.86,41.47,41.66
07/27/2011,2200,41.65,41.82,41.56,41.58
07/27/2011,2300,41.58,41.69,41.57,41.65
07/28/2011,100,41.61,41.79,41.61,41.74
07/28/2011,200,41.74,41.74,41.63,41.66
07/28/2011,300,41.68,41.87,41.67,41.81
07/28/2011,400,41.84,41.88,41.75,41.76
07/28/2011,500,41.76,41.83,41.75,41.83
07/28/2011,600,41.83,41.84,41.76,41.82
07/28/2011,700,41.81,41.85,41.76,41.76
07/28/2011,800,41.76,41.81,41.70,41.74
07/28/2011,900,41.75,41.77,41.48,41.67
07/28/2011,1000,41.67,41.95,41.61,41.88
07/28/2011,1100,41.88,41.92,41.70,41.75
07/28/2011,1200,41.73,41.83,41.56,41.60
07/28/2011,1300,41.60,41.68,41.27,41.58
07/28/2011,1400,41.59,41.68,41.54,41.54
07/28/2011,1500,41.54,41.79,41.33,41.48
07/28/2011,1600,41.47,41.70,40.96,41.14
07/28/2011,1700,41.13,41.24,40.88,41.10
07/28/2011,1800,41.11,41.15,40.70,41.02
07/28/2011,1900,41.01,41.25,40.93,41.10
07/28/2011,2000,41.10,41.25,40.97,41.03
07/28/2011,2100,41.02,41.21,40.98,41.06
07/28/2011,2200,41.05,41.20,41.01,41.17
07/28/2011,2300,41.16,41.20,41.13,41.14
07/29/2011,100,41.08,41.20,41.07,41.08
07/29/2011,200,41.08,41.20,41.05,41.08
07/29/2011,300,41.09,41.15,41.07,41.13
07/29/2011,400,41.13,41.19,41.13,41.19
07/29/2011,500,41.19,41.22,41.12,41.16
07/29/2011,600,41.16,41.18,40.98,41.07
07/29/2011,700,41.06,41.11,40.99,40.99
07/29/2011,800,40.99,41.04,40.78,40.84
07/29/2011,900,40.83,40.93,40.81,40.81
07/29/2011,1000,40.81,40.90,40.66,40.84
07/29/2011,1100,40.84,40.92,40.79,40.82
07/29/2011,1200,40.83,41.24,40.82,41.11
07/29/2011,1300,41.12,41.19,40.99,41.05
07/29/2011,1400,41.05,41.10,40.93,41.06
07/29/2011,1500,41.06,41.56,40.97,41.52
07/29/2011,1600,41.53,41.77,41.48,41.60
07/29/2011,1700,41.60,41.70,41.06,41.35
07/29/2011,1800,41.35,41.47,41.23,41.28
07/29/2011,1900,41.30,41.43,41.15,41.29
07/29/2011,2000,41.30,41.53,41.20,41.43
07/29/2011,2100,41.42,41.43,41.31,41.36
07/29/2011,2200,41.36,41.40,41.24,41.27
07/29/2011,2300,41.25,41.30,41.21,41.26
08/01/2011,100,41.00,41.19,40.65,41.13
08/01/2011,200,41.11,41.14,41.07,41.13
08/01/2011,300,41.14,41.16,40.82,40.89
08/01/2011,400,40.88,40.91,40.72,40.76
08/01/2011,500,40.76,40.86,40.67,40.85
08/01/2011,600,40.83,40.91,40.83,40.90
08/01/2011,700,40.90,41.05,40.87,40.88
08/01/2011,800,40.87,40.91,40.68,40.76
08/01/2011,900,40.76,40.93,40.75,40.92
08/01/2011,1000,40.91,40.91,40.80,40.91
08/01/2011,1100,40.90,41.01,40.86,40.91
08/01/2011,1200,40.90,40.90,40.78,40.89
08/01/2011,1300,40.90,40.96,40.71,40.76
08/01/2011,1400,40.76,40.85,40.59,40.79
08/01/2011,1500,40.81,40.84,40.54,40.63
08/01/2011,1600,40.64,41.04,40.40,41.03
08/01/2011,1700,41.03,41.21,40.89,41.12
08/01/2011,1800,41.12,41.43,41.09,41.26
08/01/2011,1900,41.26,41.30,40.89,40.94
08/01/2011,2000,40.95,40.97,40.57,40.64
08/01/2011,2100,40.64,40.79,40.63,40.71
08/01/2011,2200,40.72,40.75,40.52,40.65
08/01/2011,2300,40.68,40.73,40.65,40.68
08/02/2011,100,40.62,40.72,40.60,40.60
08/02/2011,200,40.62,40.67,40.57,40.66
08/02/2011,300,40.66,40.88,40.66,40.82
08/02/2011,400,40.83,40.92,40.82,40.90
08/02/2011,500,40.90,40.99,40.90,40.94
08/02/2011,600,40.95,41.02,40.83,40.84
08/02/2011,700,40.84,41.05,40.83,41.02
08/02/2011,800,41.02,41.09,41.01,41.07
08/02/2011,900,41.07,41.18,41.02,41.06
08/02/2011,1000,41.07,41.08,40.92,41.03
08/02/2011,1100,41.03,41.08,40.86,40.92
08/02/2011,1200,40.91,40.98,40.83,40.98
08/02/2011,1300,40.97,41.17,40.96,41.10
08/02/2011,1400,41.10,41.24,41.02,41.23
08/02/2011,1500,41.23,41.72,41.15,41.54
08/02/2011,1600,41.55,41.69,41.11,41.40
08/02/2011,1700,41.39,41.64,41.35,41.53
08/02/2011,1800,41.53,41.75,41.35,41.64
08/02/2011,1900,41.64,41.67,41.23,41.48
08/02/2011,2000,41.49,41.62,41.34,41.60
08/02/2011,2100,41.59,41.70,41.55,41.66
08/02/2011,2200,41.67,42.24,41.64,42.20
08/02/2011,2300,42.20,42.23,42.08,42.21
08/03/2011,100,42.23,42.23,42.04,42.06
08/03/2011,200,42.05,42.07,41.95,41.99
08/03/2011,300,41.98,42.04,41.93,42.02
08/03/2011,400,42.01,42.12,41.94,42.06
08/03/2011,500,42.06,42.19,42.06,42.12
08/03/2011,600,42.13,42.25,42.12,42.19
08/03/2011,700,42.21,42.25,42.07,42.09
08/03/2011,800,42.08,42.26,42.04,42.25
08/03/2011,900,42.26,42.78,42.15,42.56
08/03/2011,1000,42.56,42.59,42.31,42.35
08/03/2011,1100,42.34,42.49,42.32,42.40
08/03/2011,1200,42.61,42.63,42.36,42.59
08/03/2011,1300,42.58,42.58,42.35,42.49
08/03/2011,1400,42.50,42.54,42.17,42.48
08/03/2011,1500,42.50,42.59,42.04,42.47
08/03/2011,1600,42.47,43.05,42.33,42.96
08/03/2011,1700,42.96,43.26,42.88,42.90
08/03/2011,1800,42.90,43.24,42.88,43.13
08/03/2011,1900,43.12,43.42,43.00,43.17
08/03/2011,2000,43.16,43.27,42.67,42.92
08/03/2011,2100,42.91,43.20,42.75,43.10
08/03/2011,2200,43.13,43.31,42.87,42.99
08/03/2011,2300,42.99,43.14,42.97,43.06
08/04/2011,100,43.11,43.11,42.97,42.99
08/04/2011,200,43.00,43.03,42.93,43.02
08/04/2011,300,43.02,43.27,42.98,43.24
08/04/2011,400,43.24,43.25,43.03,43.22
08/04/2011,500,43.19,43.24,43.16,43.18
08/04/2011,600,43.17,43.40,43.16,43.26
08/04/2011,700,43.27,43.28,43.14,43.24
08/04/2011,800,43.20,43.20,43.00,43.02
08/04/2011,900,43.02,43.13,42.91,43.12
08/04/2011,1000,43.12,43.28,42.96,42.97
08/04/2011,1100,42.97,43.05,42.93,43.00
08/04/2011,1200,43.11,43.15,42.77,42.77
08/04/2011,1300,42.77,42.98,42.72,42.91
08/04/2011,1400,42.91,43.22,42.90,43.20
08/04/2011,1500,43.21,43.59,42.91,43.26
08/04/2011,1600,43.27,43.65,43.18,43.58
08/04/2011,1700,43.58,43.60,43.18,43.40
08/04/2011,1800,43.39,43.45,41.76,42.10
08/04/2011,1900,42.10,42.11,40.54,41.09
08/04/2011,2000,41.09,41.14,39.83,40.39
08/04/2011,2100,40.38,40.61,39.91,40.43
08/04/2011,2200,40.41,40.53,39.86,39.97
08/04/2011,2300,39.96,40.31,39.95,40.27
08/05/2011,100,40.15,40.40,40.15,40.31
08/05/2011,200,40.28,40.52,40.28,40.34
08/05/2011,300,40.33,40.57,40.33,40.38
08/05/2011,400,40.39,40.76,40.31,40.70
08/05/2011,500,40.69,40.72,40.59,40.64
08/05/2011,600,40.65,40.74,40.44,40.52
08/05/2011,700,40.53,40.70,40.33,40.50
08/05/2011,800,40.53,40.72,40.49,40.72
08/05/2011,900,40.73,40.84,40.28,40.36
08/05/2011,1000,40.36,40.75,40.33,40.62
08/05/2011,1100,40.62,40.96,40.61,40.82
08/05/2011,1200,40.75,40.75,40.72,40.73
08/05/2011,1300,40.73,40.85,40.59,40.68
08/05/2011,1400,40.69,40.82,40.41,40.43
08/05/2011,1500,40.44,40.65,39.70,40.15
08/05/2011,1600,40.15,40.93,39.99,40.47
08/05/2011,1700,40.49,40.89,40.07,40.68
08/05/2011,1800,40.69,40.81,39.18,39.26
08/05/2011,1900,39.24,40.10,38.91,39.68
08/05/2011,2000,39.70,39.88,39.17,39.32
08/05/2011,2100,39.30,39.57,39.12,39.51
08/05/2011,2200,39.52,39.75,39.37,39.69
08/05/2011,2300,39.69,39.79,39.65,39.74
08/08/2011,100,40.18,40.59,39.68,40.30
08/08/2011,200,40.32,40.63,40.18,40.58
08/08/2011,300,40.59,40.90,40.49,40.90
08/08/2011,400,40.89,41.76,40.89,41.56
08/08/2011,500,41.55,41.63,41.32,41.48
08/08/2011,600,41.50,41.69,41.48,41.60
08/08/2011,700,41.59,41.63,40.97,41.16
08/08/2011,800,41.18,41.69,41.17,41.50
08/08/2011,900,41.50,41.51,41.15,41.28
08/08/2011,1000,41.30,41.43,41.01,41.24
08/08/2011,1100,41.25,41.29,41.01,41.23
08/08/2011,1200,41.23,41.41,41.12,41.14
08/08/2011,1300,41.16,41.24,41.03,41.13
08/08/2011,1400,41.16,41.28,40.96,40.98
08/08/2011,1500,40.98,41.29,40.71,40.86
08/08/2011,1600,40.86,40.90,40.40,40.48
08/08/2011,1700,40.49,40.97,39.87,39.92
08/08/2011,1800,39.92,40.95,39.89,40.55
08/08/2011,1900,40.54,41.01,40.54,40.76
08/08/2011,2000,40.77,40.86,40.37,40.65
08/08/2011,2100,40.66,40.86,40.07,40.19
08/08/2011,2200,40.19,40.56,40.18,40.35
08/08/2011,2300,40.35,40.49,40.30,40.42
08/09/2011,100,40.42,40.82,40.41,40.69
08/09/2011,200,40.68,40.74,40.49,40.61
08/09/2011,300,40.60,40.74,40.54,40.55
08/09/2011,400,40.53,40.56,40.07,40.19
08/09/2011,500,40.15,40.36,40.13,40.25
08/09/2011,600,40.28,40.72,40.28,40.62
08/09/2011,700,40.61,41.01,40.09,40.23
08/09/2011,800,40.22,40.34,40.09,40.27
08/09/2011,900,40.26,40.45,40.12,40.16
08/09/2011,1000,40.19,40.22,39.75,40.09
08/09/2011,1100,40.08,40.14,39.28,39.43
08/09/2011,1200,39.43,39.80,39.28,39.47
08/09/2011,1300,39.52,40.00,39.49,39.93
08/09/2011,1400,39.93,39.99,39.49,39.60
08/09/2011,1500,39.61,39.69,39.12,39.28
08/09/2011,1600,39.30,39.46,38.97,39.06
08/09/2011,1700,39.06,39.34,38.86,39.08
08/09/2011,1800,39.08,39.84,38.98,39.57
08/09/2011,1900,39.54,39.57,39.14,39.34
08/09/2011,2000,39.35,39.38,39.13,39.20
08/09/2011,2100,39.20,39.68,38.98,39.32
08/09/2011,2200,39.32,39.37,38.38,38.67
08/09/2011,2300,38.69,39.10,38.57,39.01
08/10/2011,100,39.14,39.59,39.12,39.53
08/10/2011,200,39.52,39.86,39.51,39.86
08/10/2011,300,39.86,40.28,39.52,39.87
08/10/2011,400,39.84,40.11,39.52,39.55
08/10/2011,500,39.56,39.77,39.53,39.77
08/10/2011,600,39.77,39.86,39.65,39.69
08/10/2011,700,39.66,39.68,39.39,39.43
08/10/2011,800,39.40,39.43,39.21,39.22
08/10/2011,900,39.22,39.49,38.97,39.39
08/10/2011,1000,39.37,39.58,39.18,39.58
08/10/2011,1100,39.58,39.81,39.52,39.61
08/10/2011,1200,39.62,39.68,39.47,39.61
08/10/2011,1300,39.62,39.70,39.42,39.63
08/10/2011,1400,39.63,40.00,39.54,39.98
08/10/2011,1500,39.98,40.03,39.72,39.86
08/10/2011,1600,39.84,39.88,39.54,39.70
08/10/2011,1700,39.70,40.01,39.67,39.78
08/10/2011,1800,39.78,40.73,39.76,40.40
08/10/2011,1900,40.42,40.51,40.07,40.33
08/10/2011,2000,40.34,40.94,40.33,40.64
08/10/2011,2100,40.61,40.68,40.31,40.67
08/10/2011,2200,40.68,40.92,40.52,40.82
08/10/2011,2300,40.84,40.84,40.61,40.65
08/11/2011,100,40.64,41.22,40.59,40.83
08/11/2011,200,40.78,40.84,40.52,40.83
08/11/2011,300,40.84,41.01,40.67,40.87
08/11/2011,400,40.89,41.01,40.41,40.45
08/11/2011,500,40.41,40.52,40.22,40.40
08/11/2011,600,40.41,40.76,40.31,40.64
08/11/2011,700,40.66,40.67,40.28,40.32
08/11/2011,800,40.33,40.43,40.21,40.26
08/11/2011,900,40.26,40.39,39.96,40.08
08/11/2011,1000,40.06,40.38,40.02,40.29
08/11/2011,1100,40.29,40.68,40.26,40.65
08/11/2011,1200,40.64,40.70,40.32,40.36
08/11/2011,1300,40.33,40.42,40.11,40.32
08/11/2011,1400,40.31,40.80,40.28,40.37
08/11/2011,1500,40.37,40.55,40.19,40.27
08/11/2011,1600,40.26,40.38,39.42,39.70
08/11/2011,1700,39.70,39.86,39.29,39.86
08/11/2011,1800,39.83,40.19,39.59,40.06
08/11/2011,1900,40.06,40.28,39.98,40.27
08/11/2011,2000,40.26,40.40,39.68,39.77
08/11/2011,2100,39.76,40.12,39.62,39.95
08/11/2011,2200,40.00,40.47,39.96,40.17
08/11/2011,2300,40.17,40.19,39.99,40.07
08/12/2011,100,40.14,40.24,40.05,40.15
08/12/2011,200,40.12,40.18,40.02,40.09
08/12/2011,300,40.11,40.24,39.91,40.22
08/12/2011,400,40.19,40.22,40.00,40.15
08/12/2011,500,40.15,40.28,40.07,40.22
08/12/2011,600,40.20,40.29,40.17,40.19
08/12/2011,700,40.19,40.21,40.06,40.12
08/12/2011,800,40.15,40.18,40.08,40.14
08/12/2011,900,40.13,40.13,39.78,39.92
08/12/2011,1000,39.93,40.06,39.81,39.99
08/12/2011,1100,39.98,40.09,39.87,40.02
08/12/2011,1200,40.05,40.09,39.72,39.84
08/12/2011,1300,39.84,39.97,39.73,39.79
08/12/2011,1400,39.79,39.84,39.57,39.73
08/12/2011,1500,39.73,40.07,39.69,39.83
08/12/2011,1600,39.79,40.32,39.67,40.25
08/12/2011,1700,40.26,40.30,39.78,39.94
08/12/2011,1800,39.94,40.27,39.89,40.22
08/12/2011,1900,40.24,40.40,40.14,40.26
08/12/2011,2000,40.27,40.59,40.21,40.50
08/12/2011,2100,40.52,40.58,40.36,40.45
08/12/2011,2200,40.46,40.55,40.35,40.50
08/12/2011,2300,40.49,40.53,40.38,40.49
08/15/2011,100,40.43,40.64,40.35,40.58
08/15/2011,200,40.58,40.58,40.26,40.31
08/15/2011,300,40.33,40.33,40.05,40.26
08/15/2011,400,40.26,40.39,40.22,40.36
08/15/2011,500,40.37,40.37,40.28,40.33
08/15/2011,600,40.33,40.39,40.29,40.30
08/15/2011,700,40.33,40.36,40.32,40.34
08/15/2011,800,40.36,40.41,40.30,40.36
08/15/2011,900,40.39,40.44,40.26,40.36
08/15/2011,1000,40.35,40.43,40.23,40.42
08/15/2011,1100,40.41,40.72,40.40,40.62
08/15/2011,1200,40.62,40.65,40.48,40.54
08/15/2011,1300,40.56,40.58,40.30,40.47
08/15/2011,1400,40.50,40.55,40.27,40.50
08/15/2011,1500,40.51,40.78,40.40,40.54
08/15/2011,1600,40.54,40.85,40.47,40.80
08/15/2011,1700,40.83,40.93,40.73,40.84
08/15/2011,1800,40.82,41.01,40.56,40.73
08/15/2011,1900,40.74,40.85,40.61,40.75
08/15/2011,2000,40.71,40.93,40.62,40.90
08/15/2011,2100,40.89,41.10,40.87,41.05
08/15/2011,2200,41.05,41.19,40.97,41.05
08/15/2011,2300,41.05,41.35,40.99,41.24
08/16/2011,100,41.30,41.30,41.08,41.15
08/16/2011,200,41.14,41.17,41.01,41.09
08/16/2011,300,41.12,41.13,40.91,40.96
08/16/2011,400,40.96,41.09,40.92,41.08
08/16/2011,500,41.08,41.13,41.07,41.11
08/16/2011,600,41.13,41.22,41.09,41.10
08/16/2011,700,41.12,41.14,40.96,40.97
08/16/2011,800,40.97,41.10,40.97,41.02
08/16/2011,900,41.03,41.09,40.97,41.04
08/16/2011,1000,41.05,41.22,40.81,40.85
08/16/2011,1100,40.84,40.92,40.77,40.81
08/16/2011,1200,40.81,40.86,40.69,40.82
08/16/2011,1300,40.82,40.86,40.71,40.77
08/16/2011,1400,40.76,40.93,40.65,40.92
08/16/2011,1500,40.91,41.14,40.80,41.07
08/16/2011,1600,41.08,41.13,40.77,40.99
08/16/2011,1700,41.01,41.53,40.99,41.26
08/16/2011,1800,41.25,41.37,41.08,41.24
08/16/2011,1900,41.27,41.46,41.24,41.28
08/16/2011,2000,41.27,41.30,41.00,41.15
08/16/2011,2100,41.15,41.26,41.08,41.25
08/16/2011,2200,41.24,41.48,41.23,41.42
08/16/2011,2300,41.43,41.43,41.24,41.26
08/17/2011,100,41.27,41.45,41.26,41.34
08/17/2011,200,41.33,41.33,41.24,41.31
08/17/2011,300,41.31,41.33,41.14,41.24
08/17/2011,400,41.24,41.31,41.17,41.27
08/17/2011,500,41.26,41.38,41.23,41.34
08/17/2011,600,41.32,41.33,41.23,41.24
08/17/2011,700,41.26,41.38,41.24,41.36
08/17/2011,800,41.36,41.48,41.35,41.40
08/17/2011,900,41.40,41.50,41.28,41.29
08/17/2011,1000,41.30,41.35,41.22,41.29
08/17/2011,1100,41.30,41.37,41.17,41.32
08/17/2011,1200,41.32,41.57,41.25,41.38
08/17/2011,1300,41.39,41.41,41.20,41.35
08/17/2011,1400,41.34,41.40,41.27,41.36
08/17/2011,1500,41.35,41.74,41.32,41.43
08/17/2011,1600,41.42,41.87,41.40,41.74
08/17/2011,1700,41.74,41.97,41.55,41.56
08/17/2011,1800,41.58,41.72,41.21,41.26
08/17/2011,1900,41.27,41.57,41.26,41.48
08/17/2011,2000,41.48,41.73,41.46,41.67
08/17/2011,2100,41.67,41.78,41.63,41.72
08/17/2011,2200,41.73,41.81,41.68,41.74
08/17/2011,2300,41.74,41.80,41.68,41.75
08/18/2011,100,41.64,41.71,41.61,41.68
08/18/2011,200,41.68,41.68,41.57,41.57
08/18/2011,300,41.58,41.60,41.44,41.55
08/18/2011,400,41.55,41.66,41.53,41.64
08/18/2011,500,41.64,41.67,41.50,41.61
08/18/2011,600,41.62,41.69,41.60,41.65
08/18/2011,700,41.66,41.66,41.52,41.58
08/18/2011,800,41.58,41.73,41.58,41.69
08/18/2011,900,41.69,41.82,41.63,41.73
08/18/2011,1000,41.74,41.87,41.44,41.81
08/18/2011,1100,41.80,41.81,41.63,41.64
08/18/2011,1200,41.64,41.70,41.60,41.64
08/18/2011,1300,41.63,41.86,41.49,41.71
08/18/2011,1400,41.71,41.95,41.67,41.82
08/18/2011,1500,41.82,42.12,41.68,42.05
08/18/2011,1600,42.06,42.31,41.79,42.05
08/18/2011,1700,42.04,42.18,41.73,41.89
08/18/2011,1800,41.87,42.04,41.82,41.85
08/18/2011,1900,41.86,42.06,41.84,42.05
08/18/2011,2000,42.05,42.13,41.86,42.06
08/18/2011,2100,42.06,42.20,41.99,42.05
08/18/2011,2200,42.05,42.17,41.96,42.08
08/18/2011,2300,42.10,42.12,41.97,41.97
08/19/2011,100,42.00,42.04,41.95,42.04
08/19/2011,200,42.01,42.01,41.92,41.92
08/19/2011,300,41.93,42.21,41.93,42.13
08/19/2011,400,42.13,42.15,42.04,42.07
08/19/2011,500,42.05,42.20,42.04,42.20
08/19/2011,600,42.20,42.23,42.08,42.13
08/19/2011,700,42.14,42.29,42.14,42.28
08/19/2011,800,42.28,42.39,42.21,42.34
08/19/2011,900,42.34,42.58,42.31,42.47
08/19/2011,1000,42.47,42.73,42.41,42.67
08/19/2011,1100,42.70,42.81,42.58,42.64
08/19/2011,1200,42.62,42.81,42.58,42.73
08/19/2011,1300,42.73,43.41,42.71,43.25
08/19/2011,1400,43.25,44.00,43.03,43.48
08/19/2011,1500,43.48,43.59,43.01,43.46
08/19/2011,1600,43.46,43.94,43.32,43.46
08/19/2011,1700,43.45,43.47,42.81,43.28
08/19/2011,1800,43.28,43.47,43.21,43.41
08/19/2011,1900,43.42,43.73,43.33,43.71
08/19/2011,2000,43.70,43.87,43.65,43.83
08/19/2011,2100,43.83,43.85,43.71,43.82
08/19/2011,2200,43.82,44.22,43.76,44.15
08/19/2011,2300,44.16,44.33,44.13,44.32
08/22/2011,100,44.93,45.34,44.59,45.26
08/22/2011,200,45.26,45.27,44.88,45.04
08/22/2011,300,45.04,45.11,44.87,45.03
08/22/2011,400,45.00,45.03,44.63,44.73
08/22/2011,500,44.74,44.91,44.63,44.64
08/22/2011,600,44.65,44.93,44.65,44.86
08/22/2011,700,44.85,45.06,44.68,45.01
08/22/2011,800,45.02,45.23,44.86,45.17
08/22/2011,900,45.16,45.33,45.01,45.23
08/22/2011,1000,45.22,45.24,44.94,45.12
08/22/2011,1100,45.14,45.24,45.04,45.22
08/22/2011,1200,45.21,45.45,45.00,45.20
08/22/2011,1300,45.17,45.25,44.64,44.83
08/22/2011,1400,44.84,45.05,44.67,44.67
08/22/2011,1500,44.67,44.78,43.83,44.28
08/22/2011,1600,44.28,44.79,44.16,44.73
08/22/2011,1700,44.72,45.29,44.64,45.05
08/22/2011,1800,45.08,45.27,44.95,45.16
08/22/2011,1900,45.14,45.23,44.44,44.74
08/22/2011,2000,44.73,45.01,44.53,44.98
08/22/2011,2100,44.98,45.02,44.78,44.85
08/22/2011,2200,44.85,45.22,44.84,45.10
08/22/2011,2300,45.12,45.20,45.10,45.13
08/23/2011,100,45.12,45.63,45.12,45.45
08/23/2011,200,45.44,45.50,45.22,45.25
08/23/2011,300,45.25,45.32,45.08,45.23
08/23/2011,400,45.22,45.22,44.58,44.84
08/23/2011,500,44.87,44.90,44.52,44.66
08/23/2011,600,44.64,45.04,44.62,45.03
08/23/2011,700,45.02,45.16,44.84,45.12
08/23/2011,800,45.13,45.20,45.01,45.09
08/23/2011,900,45.10,45.12,44.60,44.68
08/23/2011,1000,44.69,44.69,44.12,44.41
08/23/2011,1100,44.43,44.64,44.34,44.49
08/23/2011,1200,44.47,44.88,44.47,44.55
08/23/2011,1300,44.57,44.63,44.36,44.55
08/23/2011,1400,44.52,44.52,43.93,44.22
08/23/2011,1500,44.23,44.51,44.14,44.39
08/23/2011,1600,44.36,44.47,43.96,44.40
08/23/2011,1700,44.43,44.79,44.39,44.66
08/23/2011,1800,44.65,44.79,43.99,44.08
08/23/2011,1900,44.05,44.26,43.40,43.59
08/23/2011,2000,43.60,43.87,43.50,43.74
08/23/2011,2100,43.74,43.84,42.92,43.09
08/23/2011,2200,43.10,43.19,42.86,43.10
08/23/2011,2300,43.09,43.36,43.09,43.26
08/24/2011,100,43.31,43.56,43.30,43.47
08/24/2011,200,43.45,43.65,43.44,43.57
08/24/2011,300,43.56,43.65,43.50,43.65
08/24/2011,400,43.63,43.84,43.61,43.68
08/24/2011,500,43.68,43.79,43.64,43.66
08/24/2011,600,43.66,43.68,43.34,43.35
08/24/2011,700,43.36,43.53,43.25,43.37
08/24/2011,800,43.35,43.37,43.17,43.22
08/24/2011,900,43.21,43.28,43.13,43.26
08/24/2011,1000,43.26,43.53,43.16,43.46
08/24/2011,1100,43.46,43.55,43.34,43.44
08/24/2011,1200,43.44,43.56,43.37,43.41
08/24/2011,1300,43.41,43.60,43.35,43.55
08/24/2011,1400,43.54,43.57,43.18,43.34
08/24/2011,1500,43.31,43.37,42.38,42.79
08/24/2011,1600,42.79,42.87,42.24,42.42
08/24/2011,1700,42.43,42.48,41.27,42.09
08/24/2011,1800,42.10,42.12,41.67,41.84
08/24/2011,1900,41.83,42.00,41.22,41.31
08/24/2011,2000,41.32,41.42,40.45,40.75
08/24/2011,2100,40.73,41.07,40.62,40.99
08/24/2011,2200,40.97,41.27,40.56,41.25
08/24/2011,2300,41.25,41.27,40.94,41.09
08/25/2011,100,41.04,41.20,40.78,41.16
08/25/2011,200,41.17,41.17,40.96,41.05
08/25/2011,300,41.06,41.28,41.04,41.18
08/25/2011,400,41.20,41.81,41.15,41.49
08/25/2011,500,41.50,41.51,41.19,41.24
08/25/2011,600,41.23,41.39,41.19,41.28
08/25/2011,700,41.28,41.37,40.90,40.97
08/25/2011,800,40.96,41.10,40.64,41.05
08/25/2011,900,41.04,41.37,40.94,41.16
08/25/2011,1000,41.18,41.33,41.07,41.10
08/25/2011,1100,41.11,41.26,40.73,40.78
08/25/2011,1200,40.78,40.81,40.12,40.57
08/25/2011,1300,40.57,40.67,40.28,40.54
08/25/2011,1400,40.54,41.01,40.33,40.84
08/25/2011,1500,40.84,41.22,40.59,41.09
08/25/2011,1600,41.08,41.25,40.44,41.10
08/25/2011,1700,41.10,41.69,41.01,41.52
08/25/2011,1800,41.53,41.56,41.11,41.47
08/25/2011,1900,41.49,42.39,41.45,42.28
08/25/2011,2000,42.27,42.35,42.01,42.12
08/25/2011,2100,42.11,42.41,42.04,42.37
08/25/2011,2200,42.40,42.55,42.25,42.42
08/25/2011,2300,42.43,42.47,42.39,42.46
08/26/2011,100,42.52,42.52,42.24,42.26
08/26/2011,200,42.25,42.26,42.12,42.18
08/26/2011,300,42.17,42.30,42.01,42.11
08/26/2011,400,42.12,42.15,41.91,42.11
08/26/2011,500,42.11,42.19,42.06,42.11
08/26/2011,600,42.09,42.21,42.09,42.15
08/26/2011,700,42.12,42.31,41.97,42.03
08/26/2011,800,42.04,42.16,41.97,42.06
08/26/2011,900,42.06,42.10,41.63,41.84
08/26/2011,1000,41.85,42.31,41.80,42.27
08/26/2011,1100,42.27,42.38,41.89,42.17
08/26/2011,1200,42.19,42.36,42.04,42.35
08/26/2011,1300,42.36,42.50,42.28,42.44
08/26/2011,1400,42.43,42.69,42.39,42.49
08/26/2011,1500,42.49,42.51,41.88,42.10
08/26/2011,1600,42.10,42.49,42.01,42.26
08/26/2011,1700,42.26,42.47,41.48,42.01
08/26/2011,1800,42.02,42.33,41.91,42.07
08/26/2011,1900,42.05,42.19,41.57,42.04
08/26/2011,2000,42.02,42.63,41.95,42.56
08/26/2011,2100,42.56,42.64,42.37,42.40
08/26/2011,2200,42.38,42.85,42.37,42.84
08/26/2011,2300,42.84,42.85,42.52,42.70
08/29/2011,100,43.10,43.16,42.81,42.93
08/29/2011,200,42.93,42.95,42.61,42.67
08/29/2011,300,42.71,42.73,42.41,42.52
08/29/2011,400,42.52,42.64,42.43,42.61
08/29/2011,500,42.57,42.62,42.48,42.59
08/29/2011,600,42.60,42.70,42.60,42.65
08/29/2011,700,42.65,42.74,42.62,42.68
08/29/2011,800,42.66,42.68,42.44,42.53
08/29/2011,900,42.53,42.56,42.28,42.47
08/29/2011,1000,42.47,42.71,42.35,42.67
08/29/2011,1100,42.67,42.69,42.39,42.48
08/29/2011,1200,42.50,42.53,42.33,42.48
08/29/2011,1300,42.48,42.57,42.42,42.47
08/29/2011,1400,42.47,42.68,42.45,42.66
08/29/2011,1500,42.66,42.69,42.34,42.49
08/29/2011,1600,42.50,42.51,41.78,41.99
08/29/2011,1700,41.99,42.33,41.81,42.25
08/29/2011,1800,42.24,42.38,41.98,42.08
08/29/2011,1900,42.09,42.15,41.94,42.10
08/29/2011,2000,42.07,42.08,41.86,41.96
08/29/2011,2100,41.95,42.01,41.65,42.00
08/29/2011,2200,41.99,42.13,41.89,42.12
08/29/2011,2300,42.13,42.29,42.06,42.24
08/30/2011,100,42.16,42.28,42.10,42.23
08/30/2011,200,42.24,42.24,42.16,42.21
08/30/2011,300,42.19,42.25,42.18,42.21
08/30/2011,400,42.23,42.30,42.22,42.23
08/30/2011,500,42.26,42.26,42.02,42.08
08/30/2011,600,42.10,42.13,42.09,42.10
08/30/2011,700,42.08,42.10,41.86,41.86
08/30/2011,800,41.86,41.94,41.78,41.94
08/30/2011,900,41.95,42.04,41.91,41.95
08/30/2011,1000,41.94,42.06,41.93,41.99
08/30/2011,1100,42.00,42.01,41.84,41.96
08/30/2011,1200,41.98,42.02,41.93,42.01
08/30/2011,1300,42.02,42.43,42.02,42.21
08/30/2011,1400,42.23,42.65,42.16,42.58
08/30/2011,1500,42.60,43.03,42.56,42.89
08/30/2011,1600,42.90,42.98,42.56,42.64
08/30/2011,1700,42.67,42.97,42.67,42.81
08/30/2011,1800,42.83,42.91,42.12,42.29
08/30/2011,1900,42.29,42.67,42.24,42.65
08/30/2011,2000,42.67,42.83,42.57,42.74
08/30/2011,2100,42.74,42.94,42.63,42.67
08/30/2011,2200,42.69,42.91,42.67,42.80
08/30/2011,2300,42.80,42.82,42.63,42.63
08/31/2011,100,42.68,42.73,42.65,42.67
08/31/2011,200,42.65,42.72,42.60,42.65
08/31/2011,300,42.64,42.65,42.57,42.64
08/31/2011,400,42.64,42.78,42.64,42.76
08/31/2011,500,42.76,42.76,42.67,42.72
08/31/2011,600,42.72,42.79,42.72,42.77
08/31/2011,700,42.77,42.81,42.65,42.74
08/31/2011,800,42.75,42.77,42.66,42.69
08/31/2011,900,42.67,42.84,42.66,42.80
08/31/2011,1000,42.79,42.83,42.55,42.66
08/31/2011,1100,42.63,42.81,42.60,42.76
08/31/2011,1200,42.76,42.76,42.43,42.55
08/31/2011,1300,42.54,42.85,42.52,42.72
08/31/2011,1400,42.72,42.74,42.46,42.59
08/31/2011,1500,42.59,43.24,42.50,43.10
08/31/2011,1600,43.10,43.12,42.49,42.67
08/31/2011,1700,42.65,43.05,42.52,42.96
08/31/2011,1800,42.97,43.16,42.76,43.05
08/31/2011,1900,43.05,43.21,42.89,43.19
08/31/2011,2000,43.18,43.39,42.83,43.03
08/31/2011,2100,43.04,43.08,42.62,42.80
08/31/2011,2200,42.83,42.96,42.76,42.87
08/31/2011,2300,42.88,42.96,42.87,42.88
09/01/2011,100,42.87,42.99,42.85,42.96
09/01/2011,200,42.95,43.04,42.94,43.02
09/01/2011,300,43.01,43.02,42.92,42.99
09/01/2011,400,43.01,43.05,42.91,42.99
09/01/2011,500,43.00,43.03,42.98,43.01
09/01/2011,600,43.03,43.03,42.96,42.99
09/01/2011,700,42.99,43.03,42.88,42.90
09/01/2011,800,42.91,42.93,42.80,42.87
09/01/2011,900,42.86,42.92,42.64,42.73
09/01/2011,1000,42.69,42.93,42.67,42.93
09/01/2011,1100,42.94,42.96,42.85,42.89
09/01/2011,1200,42.90,42.91,42.65,42.84
09/01/2011,1300,42.82,42.86,42.75,42.85
09/01/2011,1400,42.80,43.09,42.79,42.96
09/01/2011,1500,42.95,43.08,42.84,42.99
09/01/2011,1600,43.00,43.04,42.68,42.88
09/01/2011,1700,42.89,43.15,42.50,43.03
09/01/2011,1800,43.04,43.18,42.83,43.05
09/01/2011,1900,43.05,43.17,42.91,42.96
09/01/2011,2000,42.98,43.01,42.80,42.97
09/01/2011,2100,42.97,43.04,42.91,42.94
09/01/2011,2200,42.95,43.00,42.77,42.93
09/01/2011,2300,42.94,42.95,42.88,42.92
09/02/2011,100,42.83,42.89,42.83,42.85
09/02/2011,200,42.87,42.98,42.87,42.93
09/02/2011,300,42.91,42.96,42.87,42.95
09/02/2011,400,42.96,43.07,42.96,42.99
09/02/2011,500,42.99,43.03,42.98,43.01
09/02/2011,600,43.01,43.03,42.98,43.00
09/02/2011,700,43.01,43.04,42.95,42.95
09/02/2011,800,42.97,43.02,42.92,42.99
09/02/2011,900,42.99,43.12,42.94,43.09
09/02/2011,1000,43.10,43.74,43.10,43.61
09/02/2011,1100,43.60,43.76,43.46,43.58
09/02/2011,1200,43.58,43.68,43.53,43.62
09/02/2011,1300,43.62,43.68,43.58,43.66
09/02/2011,1400,43.66,44.02,43.66,43.85
09/02/2011,1500,43.82,44.53,43.77,44.36
09/02/2011,1600,44.36,44.53,44.01,44.06
09/02/2011,1700,44.07,44.49,44.04,44.22
09/02/2011,1800,44.22,44.36,44.09,44.34
09/02/2011,1900,44.34,44.46,44.27,44.33
09/02/2011,2000,44.34,44.46,44.25,44.46
09/02/2011,2100,44.45,44.79,44.44,44.65
09/02/2011,2200,44.65,44.76,44.56,44.62
09/02/2011,2300,44.64,44.65,44.58,44.60
09/05/2011,100,44.28,44.74,44.28,44.59
09/05/2011,200,44.58,44.60,44.51,44.59
09/05/2011,300,44.59,44.67,44.50,44.50
09/05/2011,400,44.50,44.52,44.32,44.40
09/05/2011,500,44.40,44.51,44.40,44.49
09/05/2011,600,44.48,44.49,44.39,44.47
09/05/2011,700,44.45,44.48,44.34,44.44
09/05/2011,800,44.44,44.54,44.41,44.49
09/05/2011,900,44.52,44.54,44.36,44.53
09/05/2011,1000,44.53,44.68,44.39,44.58
09/05/2011,1100,44.57,44.62,44.40,44.51
09/05/2011,1200,44.50,44.62,44.41,44.49
09/05/2011,1300,44.48,44.53,43.68,43.98
09/05/2011,1400,43.97,44.22,43.96,43.99
09/05/2011,1500,44.02,44.07,43.81,44.07
09/05/2011,1600,44.04,44.42,43.97,44.41
09/05/2011,1700,44.40,44.43,44.13,44.22
09/05/2011,1800,44.21,44.39,44.16,44.32
09/05/2011,1900,44.32,44.34,44.23,44.26
09/05/2011,2000,44.26,44.26,44.12,44.21
09/06/2011,100,44.29,44.47,44.29,44.37
09/06/2011,200,44.37,44.40,44.25,44.37
09/06/2011,300,44.37,44.37,44.17,44.27
09/06/2011,400,44.26,44.43,44.23,44.36
09/06/2011,500,44.35,44.43,44.33,44.37
09/06/2011,600,44.40,44.53,44.39,44.51
09/06/2011,700,44.51,44.57,44.43,44.57
09/06/2011,800,44.57,44.61,44.47,44.54
09/06/2011,900,44.53,44.55,44.17,44.25
09/06/2011,1000,44.25,44.36,43.51,43.55
09/06/2011,1100,43.57,44.29,43.01,43.75
09/06/2011,1200,43.75,43.94,43.57,43.82
09/06/2011,1300,43.79,43.89,43.41,43.54
09/06/2011,1400,43.55,43.58,43.09,43.51
09/06/2011,1500,43.53,43.73,43.34,43.53
09/06/2011,1600,43.52,44.03,43.36,43.81
09/06/2011,1700,43.80,44.03,43.71,43.74
09/06/2011,1800,43.73,43.82,43.11,43.26
09/06/2011,1900,43.27,43.49,42.93,43.31
09/06/2011,2000,43.31,43.36,42.94,43.12
09/06/2011,2100,43.12,43.64,42.89,43.64
09/06/2011,2200,43.65,43.66,43.45,43.45
09/06/2011,2300,43.45,43.57,43.33,43.38
09/07/2011,100,43.29,43.29,43.17,43.26
09/07/2011,200,43.26,43.53,43.23,43.52
09/07/2011,300,43.50,43.57,43.40,43.55
09/07/2011,400,43.53,43.53,43.21,43.33
09/07/2011,500,43.34,43.36,43.29,43.34
09/07/2011,600,43.30,43.34,43.27,43.28
09/07/2011,700,43.26,43.27,41.81,42.96
09/07/2011,800,42.98,43.03,42.65,42.72
09/07/2011,900,42.72,42.96,42.62,42.74
09/07/2011,1000,42.76,42.95,42.57,42.82
09/07/2011,1100,42.85,42.86,42.63,42.82
09/07/2011,1200,42.82,42.87,42.64,42.76
09/07/2011,1300,42.77,42.81,42.37,42.42
09/07/2011,1400,42.41,42.52,42.17,42.45
09/07/2011,1500,42.45,42.52,41.96,42.09
09/07/2011,1600,42.09,42.38,41.68,42.27
09/07/2011,1700,42.27,42.37,41.90,42.28
09/07/2011,1800,42.28,42.76,42.17,42.72
09/07/2011,1900,42.73,43.17,42.56,43.01
09/07/2011,2000,43.00,43.06,42.79,42.93
09/07/2011,2100,42.95,43.04,42.71,42.88
09/07/2011,2200,42.90,43.13,42.86,42.97
09/07/2011,2300,42.96,42.99,42.89,42.93
09/08/2011,100,42.95,42.98,42.58,42.87
09/08/2011,200,42.83,42.89,42.76,42.76
09/08/2011,300,42.76,43.05,42.76,43.05
09/08/2011,400,43.04,43.18,43.03,43.09
09/08/2011,500,43.04,43.07,42.85,42.87
09/08/2011,600,42.86,42.94,42.79,42.94
09/08/2011,700,42.91,43.01,42.85,42.97
09/08/2011,800,42.98,43.19,42.95,43.15
09/08/2011,900,43.16,43.33,43.11,43.13
09/08/2011,1000,43.15,43.19,42.96,42.97
09/08/2011,1100,43.00,43.22,42.97,43.03
09/08/2011,1200,43.03,43.12,42.93,43.07
09/08/2011,1300,43.05,43.42,43.01,43.38
09/08/2011,1400,43.38,43.78,43.33,43.66
09/08/2011,1500,43.65,43.89,43.47,43.76
09/08/2011,1600,43.77,44.02,43.62,43.72
09/08/2011,1700,43.72,43.83,43.39,43.64
09/08/2011,1800,43.65,43.85,43.54,43.80
09/08/2011,1900,43.81,43.83,43.64,43.73
09/08/2011,2000,43.73,43.86,43.53,43.67
09/08/2011,2100,43.67,43.79,43.60,43.69
09/08/2011,2200,43.68,43.81,43.66,43.66
09/08/2011,2300,43.66,43.73,43.63,43.69
09/09/2011,100,43.66,43.73,43.61,43.61
09/09/2011,200,43.61,43.74,43.59,43.67
09/09/2011,300,43.67,43.67,43.51,43.54
09/09/2011,400,43.53,43.64,43.52,43.58
09/09/2011,500,43.58,43.64,43.55,43.60
09/09/2011,600,43.61,43.62,43.53,43.53
09/09/2011,700,43.53,43.68,43.45,43.67
09/09/2011,800,43.67,43.89,43.61,43.84
09/09/2011,900,43.83,43.99,43.81,43.88
09/09/2011,1000,43.89,44.08,43.77,43.82
09/09/2011,1100,43.81,44.05,43.72,44.01
09/09/2011,1200,44.02,44.03,43.66,43.66
09/09/2011,1300,43.66,43.72,42.68,43.02
09/09/2011,1400,43.00,43.05,42.62,42.77
09/09/2011,1500,42.80,43.17,42.74,43.04
09/09/2011,1600,43.05,43.39,42.74,43.33
09/09/2011,1700,43.32,43.34,42.89,43.04
09/09/2011,1800,43.04,43.43,43.02,43.42
09/09/2011,1900,43.42,43.69,42.89,42.96
09/09/2011,2000,42.96,43.07,42.82,43.07
09/09/2011,2100,43.06,43.08,42.49,42.75
09/09/2011,2200,42.76,43.01,42.73,42.96
09/09/2011,2300,42.97,43.01,42.80,42.81
09/12/2011,100,42.78,42.89,42.31,42.50
09/12/2011,200,42.52,42.80,42.51,42.80
09/12/2011,300,42.80,42.84,42.49,42.54
09/12/2011,400,42.52,42.69,42.48,42.61
09/12/2011,500,42.65,42.68,42.58,42.62
09/12/2011,600,42.63,42.68,42.57,42.57
09/12/2011,700,42.57,42.84,42.57,42.70
09/12/2011,800,42.73,42.77,42.41,42.49
09/12/2011,900,42.49,42.53,42.12,42.33
09/12/2011,1000,42.32,42.49,42.20,42.40
09/12/2011,1100,42.41,42.72,42.41,42.63
09/12/2011,1200,42.65,42.79,42.49,42.63
09/12/2011,1300,42.62,42.64,42.25,42.30
09/12/2011,1400,42.34,42.37,42.16,42.27
09/12/2011,1500,42.30,42.48,41.94,42.00
09/12/2011,1600,41.98,42.48,41.84,42.46
09/12/2011,1700,42.45,42.63,41.97,42.16
09/12/2011,1800,42.15,42.29,41.89,41.93
09/12/2011,1900,41.91,42.07,41.54,41.61
09/12/2011,2000,41.60,41.67,41.21,41.27
09/12/2011,2100,41.27,41.52,41.04,41.39
09/12/2011,2200,41.38,41.62,41.35,41.60
09/12/2011,2300,41.57,41.69,41.56,41.65
09/13/2011,100,41.65,42.14,41.64,41.96
09/13/2011,200,41.96,41.99,41.82,41.94
09/13/2011,300,41.93,42.07,41.87,41.97
09/13/2011,400,41.99,42.24,41.97,42.15
09/13/2011,500,42.15,42.31,42.12,42.18
09/13/2011,600,42.26,42.29,42.20,42.25
09/13/2011,700,42.25,42.38,42.15,42.22
09/13/2011,800,42.22,42.23,42.04,42.05
09/13/2011,900,42.06,42.38,42.05,42.18
09/13/2011,1000,42.17,42.21,41.85,41.87
09/13/2011,1100,41.88,42.01,41.55,41.97
09/13/2011,1200,41.97,41.97,41.62,41.67
09/13/2011,1300,41.67,41.95,41.64,41.73
09/13/2011,1400,41.74,41.91,41.38,41.81
09/13/2011,1500,41.79,42.18,41.79,41.90
09/13/2011,1600,41.89,42.04,41.76,42.03
09/13/2011,1700,42.02,42.10,41.73,41.92
09/13/2011,1800,41.93,42.18,41.81,42.08
09/13/2011,1900,42.10,42.52,42.06,42.51
09/13/2011,2000,42.52,42.68,42.38,42.57
09/13/2011,2100,42.58,42.63,42.46,42.49
09/13/2011,2200,42.51,42.52,42.27,42.31
09/13/2011,2300,42.30,42.39,42.28,42.36
09/14/2011,100,42.45,42.51,42.40,42.47
09/14/2011,200,42.47,42.52,42.38,42.47
09/14/2011,300,42.45,42.61,42.44,42.58
09/14/2011,400,42.60,42.65,42.44,42.53
09/14/2011,500,42.52,42.56,42.40,42.41
09/14/2011,600,42.39,42.42,42.21,42.29
09/14/2011,700,42.29,42.33,42.10,42.29
09/14/2011,800,42.29,42.31,42.16,42.22
09/14/2011,900,42.24,42.29,42.07,42.17
09/14/2011,1000,42.16,42.22,41.99,42.16
09/14/2011,1100,42.15,42.37,42.11,42.27
09/14/2011,1200,42.27,42.44,42.21,42.42
09/14/2011,1300,42.41,42.59,42.36,42.54
09/14/2011,1400,42.56,42.70,42.20,42.23
09/14/2011,1500,42.22,42.46,42.04,42.31
09/14/2011,1600,42.30,42.31,41.71,41.89
09/14/2011,1700,41.89,42.11,41.73,42.10
09/14/2011,1800,42.09,42.18,41.91,42.18
09/14/2011,1900,42.18,42.24,41.80,41.85
09/14/2011,2000,41.85,41.95,41.60,41.83
09/14/2011,2100,41.84,41.92,41.76,41.86
09/14/2011,2200,41.86,42.06,41.77,42.03
09/14/2011,2300,42.05,42.11,42.01,42.08
09/15/2011,100,42.13,42.14,42.04,42.13
09/15/2011,200,42.12,42.14,42.05,42.11
09/15/2011,300,42.09,42.13,42.02,42.07
09/15/2011,400,42.06,42.07,41.83,41.91
09/15/2011,500,41.90,42.05,41.89,41.99
09/15/2011,600,41.99,42.01,41.87,41.87
09/15/2011,700,41.87,41.87,41.68,41.73
09/15/2011,800,41.72,41.81,41.62,41.73
09/15/2011,900,41.73,41.90,41.71,41.80
09/15/2011,1000,41.79,41.82,41.54,41.77
09/15/2011,1100,41.79,41.81,41.68,41.78
09/15/2011,1200,41.78,41.87,41.69,41.84
09/15/2011,1300,41.85,41.90,41.57,41.69
09/15/2011,1400,41.69,41.81,41.61,41.72
09/15/2011,1500,41.70,41.75,41.15,41.33
09/15/2011,1600,41.31,41.74,41.22,41.47
09/15/2011,1700,41.46,41.49,40.89,40.94
09/15/2011,1800,40.93,41.07,40.69,41.06
09/15/2011,1900,41.07,41.08,40.84,40.88
09/15/2011,2000,40.87,40.94,40.70,40.88
09/15/2011,2100,40.87,41.12,40.80,41.01
09/15/2011,2200,41.01,41.22,41.00,41.22
09/15/2011,2300,41.20,41.23,41.15,41.21
09/16/2011,100,41.24,41.25,41.09,41.09
09/16/2011,200,41.12,41.19,41.03,41.03
09/16/2011,300,41.02,41.06,40.91,41.05
09/16/2011,400,41.04,41.15,40.93,40.96
09/16/2011,500,40.94,41.03,40.79,40.81
09/16/2011,600,40.79,41.12,40.75,41.03
09/16/2011,700,41.03,41.06,40.77,40.82
09/16/2011,800,40.81,40.96,40.79,40.93
09/16/2011,900,40.94,41.00,40.79,40.83
09/16/2011,1000,40.83,41.03,40.82,41.01
09/16/2011,1100,41.02,41.15,41.02,41.15
09/16/2011,1200,41.15,41.30,41.09,41.15
09/16/2011,1300,41.18,41.54,41.17,41.39
09/16/2011,1400,41.42,41.53,41.34,41.46
09/16/2011,1500,41.45,41.63,41.34,41.41
09/16/2011,1600,41.41,41.54,41.37,41.47
09/16/2011,1700,41.48,41.91,41.48,41.65
09/16/2011,1800,41.65,41.89,41.62,41.79
09/16/2011,1900,41.83,42.28,41.82,42.13
09/16/2011,2000,42.13,42.20,41.92,41.97
09/16/2011,2100,41.99,42.13,41.70,41.72
09/16/2011,2200,41.74,41.85,41.61,41.79
09/16/2011,2300,41.80,42.06,41.78,42.04
09/19/2011,100,41.97,42.19,41.97,42.10
09/19/2011,200,42.09,42.12,41.95,42.01
09/19/2011,300,42.03,42.12,41.96,41.98
09/19/2011,400,41.95,41.97,41.84,41.90
09/19/2011,500,41.90,42.08,41.90,42.08
09/19/2011,600,42.08,42.11,41.96,41.98
09/19/2011,700,41.98,42.03,41.82,41.94
09/19/2011,800,41.94,41.94,41.84,41.88
09/19/2011,900,41.89,42.01,41.88,42.00
09/19/2011,1000,42.00,42.10,41.89,41.94
09/19/2011,1100,41.92,41.98,41.49,41.56
09/19/2011,1200,41.55,41.78,41.51,41.71
09/19/2011,1300,41.69,41.86,41.64,41.85
09/19/2011,1400,41.85,41.85,41.63,41.65
09/19/2011,1500,41.67,41.71,41.44,41.66
09/19/2011,1600,41.65,41.65,40.85,40.92
09/19/2011,1700,40.92,41.13,40.52,41.12
09/19/2011,1800,41.12,41.13,40.70,40.85
09/19/2011,1900,40.85,40.91,40.66,40.68
09/19/2011,2000,40.67,40.70,40.32,40.48
09/19/2011,2100,40.47,40.66,40.38,40.55
09/19/2011,2200,40.55,41.12,40.51,41.08
09/19/2011,2300,41.08,41.16,40.97,41.03
09/20/2011,100,41.02,41.07,40.93,40.98
09/20/2011,200,40.98,41.00,40.87,40.96
09/20/2011,300,40.96,41.02,40.81,40.91
09/20/2011,400,40.94,40.96,40.84,40.91
09/20/2011,500,40.91,40.97,40.82,40.89
09/20/2011,600,40.89,40.90,40.81,40.84
09/20/2011,700,40.85,40.87,40.72,40.74
09/20/2011,800,40.73,40.73,40.56,40.56
09/20/2011,900,40.57,40.80,40.52,40.77
09/20/2011,1000,40.78,41.22,40.77,41.16
09/20/2011,1100,41.13,41.21,40.86,40.88
09/20/2011,1200,40.90,40.99,40.80,40.92
09/20/2011,1300,40.92,41.05,40.60,40.63
09/20/2011,1400,40.64,40.91,40.53,40.85
09/20/2011,1500,40.84,41.02,40.62,40.92
09/20/2011,1600,40.93,40.99,40.55,40.94
09/20/2011,1700,40.96,41.57,40.96,41.47
09/20/2011,1800,41.45,41.67,41.33,41.56
09/20/2011,1900,41.56,41.56,41.06,41.22
09/20/2011,2000,41.20,41.44,41.19,41.35
09/20/2011,2100,41.35,41.36,41.12,41.18
09/20/2011,2200,41.18,41.29,40.96,41.21
09/20/2011,2300,41.21,41.21,41.10,41.17
09/21/2011,100,41.12,41.22,41.06,41.17
09/21/2011,200,41.19,41.19,41.12,41.15
09/21/2011,300,41.17,41.19,41.07,41.16
09/21/2011,400,41.18,41.18,41.08,41.15
09/21/2011,500,41.15,41.24,41.12,41.22
09/21/2011,600,41.23,41.38,41.23,41.38
09/21/2011,700,41.38,41.56,41.36,41.53
09/21/2011,800,41.52,41.53,41.35,41.44
09/21/2011,900,41.44,41.55,41.41,41.50
09/21/2011,1000,41.50,41.58,41.39,41.51
09/21/2011,1100,41.51,41.54,41.39,41.43
09/21/2011,1200,41.42,41.78,41.38,41.75
09/21/2011,1300,41.73,41.86,41.61,41.83
09/21/2011,1400,41.83,41.83,41.33,41.37
09/21/2011,1500,41.35,41.69,41.20,41.66
09/21/2011,1600,41.66,41.74,41.38,41.47
09/21/2011,1700,41.47,41.60,41.20,41.59
09/21/2011,1800,41.59,41.81,41.56,41.74
09/21/2011,1900,41.74,42.00,41.63,41.90
09/21/2011,2000,41.90,41.97,41.70,41.75
09/21/2011,2100,41.76,42.07,41.22,41.50
09/21/2011,2200,41.52,41.67,40.73,40.95
09/21/2011,2300,40.92,41.07,40.87,41.03
09/22/2011,100,40.96,41.12,40.96,41.12
09/22/2011,200,41.10,41.14,41.01,41.06
09/22/2011,300,41.04,41.09,40.95,40.99
09/22/2011,400,40.98,41.00,40.61,40.77
09/22/2011,500,40.78,40.87,40.72,40.77
09/22/2011,600,40.76,40.89,40.72,40.88
09/22/2011,700,40.87,41.09,40.85,40.97
09/22/2011,800,40.96,40.97,40.81,40.93
09/22/2011,900,40.91,40.92,40.56,40.75
09/22/2011,1000,40.75,40.80,40.55,40.68
09/22/2011,1100,40.67,40.74,39.84,40.18
09/22/2011,1200,40.17,40.21,39.91,40.09
09/22/2011,1300,40.09,40.12,39.29,39.32
09/22/2011,1400,39.34,39.50,39.00,39.36
09/22/2011,1500,39.38,39.40,38.15,38.51
09/22/2011,1600,38.50,38.64,37.79,37.79
09/22/2011,1700,37.80,38.52,37.70,38.25
09/22/2011,1800,38.23,38.31,37.89,38.13
09/22/2011,1900,38.14,38.65,37.92,38.52
09/22/2011,2000,38.51,38.55,37.55,37.59
09/22/2011,2100,37.59,37.97,37.43,37.46
09/22/2011,2200,37.46,37.47,36.82,37.26
09/22/2011,2300,37.26,37.33,37.17,37.23
09/23/2011,100,37.18,37.59,37.16,37.48
09/23/2011,200,37.47,37.66,37.41,37.60
09/23/2011,300,37.59,37.75,37.57,37.70
09/23/2011,400,37.73,37.97,37.39,37.55
09/23/2011,500,37.54,37.59,37.39,37.55
09/23/2011,600,37.54,37.61,37.47,37.58
09/23/2011,700,37.58,37.68,37.24,37.26
09/23/2011,800,37.26,37.27,35.61,35.79
09/23/2011,900,35.80,36.77,35.74,36.62
09/23/2011,1000,36.62,36.80,36.10,36.17
09/23/2011,1100,36.23,36.54,35.83,36.13
09/23/2011,1200,36.14,36.18,35.20,35.35
09/23/2011,1300,35.35,35.54,34.43,34.64
09/23/2011,1400,34.66,34.78,33.66,33.86
09/23/2011,1500,33.85,34.41,33.60,34.21
09/23/2011,1600,34.19,34.75,33.73,34.57
09/23/2011,1700,34.57,34.74,33.73,34.12
09/23/2011,1800,34.14,34.34,33.34,33.65
09/23/2011,1900,33.67,33.91,32.95,33.03
09/23/2011,2000,33.03,33.08,31.14,32.10
09/23/2011,2100,32.13,32.35,31.83,31.93
09/23/2011,2200,31.91,32.30,31.72,32.12
09/23/2011,2300,32.12,32.55,32.08,32.50
09/26/2011,100,32.14,32.14,30.33,31.74
09/26/2011,200,31.71,32.22,31.54,31.93
09/26/2011,300,31.94,32.26,31.85,32.08
09/26/2011,400,32.07,32.24,31.55,31.66
09/26/2011,500,31.68,31.71,30.79,30.94
09/26/2011,600,30.94,31.04,30.35,30.43
09/26/2011,700,30.42,30.49,29.35,29.75
09/26/2011,800,29.75,29.78,27.45,27.45
09/26/2011,900,27.45,29.07,27.44,28.79
09/26/2011,1000,28.75,30.67,28.75,30.54
09/26/2011,1100,30.51,31.38,30.42,30.94
09/26/2011,1200,30.96,31.07,29.56,29.69
09/26/2011,1300,29.68,30.58,29.52,30.13
09/26/2011,1400,30.13,30.55,29.34,29.97
09/26/2011,1500,29.97,30.24,29.26,30.14
09/26/2011,1600,30.13,30.46,29.32,30.01
09/26/2011,1700,30.01,30.44,29.47,30.26
09/26/2011,1800,30.27,31.82,30.14,31.14
09/26/2011,1900,31.15,31.92,30.88,31.45
09/26/2011,2000,31.45,31.65,31.05,31.42
09/26/2011,2100,31.42,31.65,31.21,31.33
09/26/2011,2200,31.34,32.11,31.31,31.86
09/26/2011,2300,31.85,32.15,31.80,32.09
09/27/2011,100,31.99,32.09,31.88,32.03
09/27/2011,200,32.04,32.10,31.57,31.65
09/27/2011,300,31.67,32.12,31.57,32.08
09/27/2011,400,32.13,32.77,31.86,32.20
09/27/2011,500,32.22,32.86,32.21,32.82
09/27/2011,600,32.84,32.87,32.54,32.59
09/27/2011,700,32.58,32.66,32.13,32.27
09/27/2011,800,32.27,33.09,32.24,33.06
09/27/2011,900,33.06,33.17,32.58,32.79
09/27/2011,1000,32.79,33.24,32.69,33.11
09/27/2011,1100,33.11,33.53,33.09,33.50
09/27/2011,1200,33.52,34.27,33.46,34.05
09/27/2011,1300,34.05,34.37,33.86,34.24
09/27/2011,1400,34.27,34.88,34.22,34.53
09/27/2011,1500,34.53,34.53,33.69,33.99
09/27/2011,1600,34.02,34.24,33.76,34.12
09/27/2011,1700,34.11,34.21,33.71,34.19
09/27/2011,1800,34.17,34.20,32.87,33.22
09/27/2011,1900,33.23,33.67,33.01,33.16
09/27/2011,2000,33.17,33.26,32.72,32.94
09/27/2011,2100,32.94,33.67,32.84,33.49
09/27/2011,2200,33.49,33.49,32.95,33.34
09/27/2011,2300,33.33,33.38,33.17,33.24
09/28/2011,100,33.23,33.42,33.11,33.15
09/28/2011,200,33.15,33.32,33.06,33.06
09/28/2011,300,33.06,33.27,32.91,33.11
09/28/2011,400,33.10,33.10,32.30,32.52
09/28/2011,500,32.49,32.63,32.33,32.46
09/28/2011,600,32.44,32.67,32.26,32.55
09/28/2011,700,32.54,32.76,32.33,32.42
09/28/2011,800,32.43,32.43,32.01,32.10
09/28/2011,900,32.11,33.26,32.06,33.01
09/28/2011,1000,33.01,34.17,32.99,33.52
09/28/2011,1100,33.55,33.56,32.85,33.21
09/28/2011,1200,33.20,33.30,32.51,32.90
09/28/2011,1300,32.89,33.19,32.39,32.46
09/28/2011,1400,32.48,32.71,32.12,32.44
09/28/2011,1500,32.45,32.77,32.26,32.53
09/28/2011,1600,32.52,33.15,32.50,32.65
09/28/2011,1700,32.64,32.68,32.01,32.52
09/28/2011,1800,32.51,32.56,32.06,32.22
09/28/2011,1900,32.21,32.25,31.65,31.87
09/28/2011,2000,31.87,31.87,30.95,31.13
09/28/2011,2100,31.14,31.34,30.78,31.29
09/28/2011,2200,31.28,31.61,30.91,30.93
09/28/2011,2300,30.92,31.33,30.90,31.21
09/29/2011,100,31.19,31.32,31.00,31.12
09/29/2011,200,31.11,31.13,30.47,30.51
09/29/2011,300,30.47,31.19,30.39,30.85
09/29/2011,400,30.85,31.94,30.78,31.64
09/29/2011,500,31.68,31.81,31.35,31.80
09/29/2011,600,31.80,32.08,31.69,32.08
09/29/2011,700,32.04,32.07,31.63,31.85
09/29/2011,800,31.82,32.24,31.55,32.17
09/29/2011,900,32.16,32.27,31.93,32.02
09/29/2011,1000,32.02,32.83,32.02,32.70
09/29/2011,1100,32.69,32.80,32.19,32.27
09/29/2011,1200,32.28,32.29,31.58,31.89
09/29/2011,1300,31.89,32.04,31.42,31.45
09/29/2011,1400,31.45,31.59,30.90,31.31
09/29/2011,1500,31.29,31.93,31.28,31.81
09/29/2011,1600,31.83,32.38,31.68,31.81
09/29/2011,1700,31.82,31.88,31.14,31.41
09/29/2011,1800,31.41,32.24,31.35,32.19
09/29/2011,1900,32.20,32.31,31.60,31.71
09/29/2011,2000,31.71,32.08,31.56,31.78
09/29/2011,2100,31.78,31.84,31.41,31.71
09/29/2011,2200,31.70,32.04,31.59,32.04
09/29/2011,2300,32.04,32.05,31.81,31.95
09/30/2011,100,31.90,31.94,31.79,31.84
09/30/2011,200,31.83,32.22,31.83,32.11
09/30/2011,300,32.10,32.27,31.99,32.05
09/30/2011,400,32.10,32.63,32.09,32.49
09/30/2011,500,32.52,32.54,32.04,32.15
09/30/2011,600,32.20,32.25,32.00,32.02
09/30/2011,700,32.02,32.29,31.95,32.23
09/30/2011,800,32.24,32.49,32.15,32.43
09/30/2011,900,32.43,32.46,32.16,32.31
09/30/2011,1000,32.31,32.47,32.02,32.18
09/30/2011,1100,32.19,32.44,32.10,32.44
09/30/2011,1200,32.44,32.45,32.26,32.35
09/30/2011,1300,32.35,32.45,31.72,31.84
09/30/2011,1400,31.80,31.96,31.52,31.67
09/30/2011,1500,31.67,31.85,31.19,31.32
09/30/2011,1600,31.32,31.81,31.27,31.65
09/30/2011,1700,31.62,31.93,30.98,31.11
09/30/2011,1800,31.10,31.81,31.07,31.56
09/30/2011,1900,31.55,31.82,31.40,31.57
09/30/2011,2000,31.56,31.61,31.28,31.42
09/30/2011,2100,31.42,31.47,31.03,31.38
09/30/2011,2200,31.38,31.46,30.96,30.99
09/30/2011,2300,31.01,31.25,30.95,31.24
10/03/2011,100,31.23,31.48,30.96,31.48
10/03/2011,200,31.47,31.92,31.45,31.75
10/03/2011,300,31.70,31.75,31.51,31.61
10/03/2011,400,31.63,32.01,31.60,31.68
10/03/2011,500,31.69,31.88,31.65,31.77
10/03/2011,600,31.78,31.78,31.32,31.53
10/03/2011,700,31.54,31.75,31.43,31.71
10/03/2011,800,31.71,32.08,31.66,31.80
10/03/2011,900,31.82,32.20,31.77,31.92
10/03/2011,1000,31.92,32.05,31.71,31.99
10/03/2011,1100,32.02,32.32,32.02,32.10
10/03/2011,1200,32.11,32.49,32.11,32.34
10/03/2011,1300,32.33,32.39,32.19,32.29
10/03/2011,1400,32.31,32.48,32.24,32.39
10/03/2011,1500,32.40,32.72,31.88,31.93
10/03/2011,1600,31.93,32.23,31.72,31.76
10/03/2011,1700,31.76,32.04,31.54,31.83
10/03/2011,1800,31.84,32.19,31.72,32.11
10/03/2011,1900,32.11,32.16,31.73,32.03
10/03/2011,2000,32.03,32.28,31.90,32.03
10/03/2011,2100,32.01,32.16,31.58,31.81
10/03/2011,2200,31.81,31.88,31.49,31.56
10/03/2011,2300,31.56,31.77,31.52,31.77
10/04/2011,100,31.78,32.09,31.74,31.97
10/04/2011,200,31.98,32.26,31.98,32.07
10/04/2011,300,32.07,32.23,31.88,32.20
10/04/2011,400,32.21,32.22,32.09,32.09
10/04/2011,500,32.09,32.19,32.03,32.14
10/04/2011,600,32.13,32.45,32.08,32.28
10/04/2011,700,32.30,32.31,31.96,32.27
10/04/2011,800,32.27,32.49,32.23,32.38
10/04/2011,900,32.41,32.65,32.37,32.54
10/04/2011,1000,32.52,32.62,31.83,31.96
10/04/2011,1100,31.95,32.24,31.86,32.13
10/04/2011,1200,32.12,32.24,32.09,32.15
10/04/2011,1300,32.16,32.22,32.05,32.05
10/04/2011,1400,32.05,32.08,31.39,31.68
10/04/2011,1500,31.68,31.91,31.54,31.62
10/04/2011,1600,31.62,31.77,31.03,31.23
10/04/2011,1700,31.21,31.71,30.95,31.47
10/04/2011,1800,31.47,31.48,30.65,31.00
10/04/2011,1900,30.96,31.53,30.94,31.27
10/04/2011,2000,31.25,31.33,30.70,30.78
10/04/2011,2100,30.77,30.97,30.05,30.20
10/04/2011,2200,30.20,31.31,29.96,31.20
10/04/2011,2300,31.20,31.53,31.17,31.40
10/05/2011,100,31.55,31.55,31.28,31.40
10/05/2011,200,31.43,31.52,31.30,31.51
10/05/2011,300,31.41,31.53,31.18,31.31
10/05/2011,400,31.31,31.35,31.10,31.14
10/05/2011,500,31.14,31.36,31.11,31.31
10/05/2011,600,31.34,31.37,31.25,31.30
10/05/2011,700,31.30,31.39,31.17,31.29
10/05/2011,800,31.29,31.29,30.86,30.93
10/05/2011,900,30.92,31.13,30.88,31.07
10/05/2011,1000,31.06,31.10,30.72,30.81
10/05/2011,1100,30.81,30.90,30.12,30.32
10/05/2011,1200,30.33,30.38,29.73,30.13
10/05/2011,1300,30.13,30.54,30.05,30.08
10/05/2011,1400,30.10,30.56,30.01,30.48
10/05/2011,1500,30.49,31.18,30.28,30.76
10/05/2011,1600,30.77,31.01,30.53,30.81
10/05/2011,1700,30.80,31.25,30.68,30.90
10/05/2011,1800,30.90,31.48,30.82,31.40
10/05/2011,1900,31.40,31.79,31.35,31.63
10/05/2011,2000,31.65,31.93,31.48,31.66
10/05/2011,2100,31.66,31.74,31.41,31.49
10/05/2011,2200,31.50,31.75,31.35,31.74
10/05/2011,2300,31.74,31.87,31.71,31.76
10/06/2011,100,31.80,31.83,31.68,31.71
10/06/2011,200,31.69,31.77,31.58,31.61
10/06/2011,300,31.61,31.72,31.53,31.67
10/06/2011,400,31.67,31.74,31.60,31.73
10/06/2011,500,31.72,31.98,31.67,31.76
10/06/2011,600,31.76,31.82,31.57,31.77
10/06/2011,700,31.83,31.87,31.72,31.75
10/06/2011,800,31.76,31.92,31.64,31.74
10/06/2011,900,31.74,32.17,31.73,31.88
10/06/2011,1000,31.88,32.17,31.56,32.09
10/06/2011,1100,32.13,32.75,32.06,32.49
10/06/2011,1200,32.51,32.74,32.34,32.56
10/06/2011,1300,32.53,32.98,32.42,32.85
10/06/2011,1400,32.87,33.07,32.11,32.33
10/06/2011,1500,32.30,32.44,31.99,32.33
10/06/2011,1600,32.36,32.47,31.87,32.16
10/06/2011,1700,32.17,32.94,31.97,32.42
10/06/2011,1800,32.42,33.09,32.33,32.96
10/06/2011,1900,32.96,33.04,32.83,32.89
10/06/2011,2000,32.86,33.36,32.73,33.25
10/06/2011,2100,33.25,33.50,33.12,33.33
10/06/2011,2200,33.34,33.39,33.13,33.32
10/06/2011,2300,33.33,33.36,33.21,33.29
10/07/2011,100,33.23,33.29,33.23,33.23
10/07/2011,200,33.23,33.24,33.11,33.24
10/07/2011,300,33.24,33.28,33.11,33.22
10/07/2011,400,33.22,33.34,33.16,33.32
10/07/2011,500,33.32,33.60,33.29,33.47
10/07/2011,600,33.49,33.80,33.34,33.68
10/07/2011,700,33.69,33.73,33.52,33.53
10/07/2011,800,33.53,33.67,33.37,33.42
10/07/2011,900,33.43,33.64,33.39,33.52
10/07/2011,1000,33.53,33.56,33.05,33.38
10/07/2011,1100,33.40,33.41,32.97,33.05
10/07/2011,1200,33.07,33.30,32.95,33.27
10/07/2011,1300,33.26,33.36,33.15,33.23
10/07/2011,1400,33.24,33.35,33.22,33.24
10/07/2011,1500,33.23,34.14,33.05,33.37
10/07/2011,1600,33.37,33.66,33.26,33.35
10/07/2011,1700,33.35,33.88,33.25,33.65
10/07/2011,1800,33.66,33.67,33.31,33.49
10/07/2011,1900,33.48,33.48,32.09,32.23
10/07/2011,2000,32.23,32.63,32.00,32.55
10/07/2011,2100,32.54,32.58,32.32,32.47
10/07/2011,2200,32.44,32.72,32.32,32.37
10/07/2011,2300,32.37,32.53,32.37,32.46
10/10/2011,100,32.63,32.82,32.51,32.64
10/10/2011,200,32.64,33.04,32.62,32.97
10/10/2011,300,33.02,33.13,32.91,33.09
10/10/2011,400,33.07,33.27,32.93,32.99
10/10/2011,500,32.99,33.00,32.78,32.82
10/10/2011,600,32.81,33.04,32.81,32.89
10/10/2011,700,32.95,33.02,32.87,32.99
10/10/2011,800,33.00,33.16,32.94,32.94
10/10/2011,900,32.96,33.13,32.94,32.97
10/10/2011,1000,32.98,33.34,32.95,33.26
10/10/2011,1100,33.26,33.37,33.16,33.25
10/10/2011,1200,33.26,33.39,33.18,33.35
10/10/2011,1300,33.36,33.60,33.32,33.54
10/10/2011,1400,33.54,33.56,33.29,33.45
10/10/2011,1500,33.46,33.63,33.34,33.39
10/10/2011,1600,33.39,33.47,33.12,33.19
10/10/2011,1700,33.20,33.65,33.07,33.27
10/10/2011,1800,33.28,33.53,33.20,33.53
10/10/2011,1900,33.53,33.61,33.35,33.42
10/10/2011,2000,33.42,33.52,33.22,33.35
10/10/2011,2100,33.35,33.39,33.17,33.26
10/10/2011,2200,33.26,33.46,33.17,33.41
10/10/2011,2300,33.41,33.49,33.33,33.38
10/11/2011,100,33.40,33.65,33.38,33.41
10/11/2011,200,33.44,33.48,33.38,33.48
10/11/2011,300,33.44,33.54,33.36,33.54
10/11/2011,400,33.54,33.87,33.47,33.79
10/11/2011,500,33.79,33.82,33.48,33.51
10/11/2011,600,33.54,33.67,33.48,33.60
10/11/2011,700,33.60,33.60,33.39,33.52
10/11/2011,800,33.56,33.67,33.41,33.50
10/11/2011,900,33.52,33.52,33.20,33.33
10/11/2011,1000,33.33,33.45,33.21,33.30
10/11/2011,1100,33.25,33.25,32.83,32.94
10/11/2011,1200,32.93,33.09,32.87,33.05
10/11/2011,1300,33.05,33.20,32.92,32.93
10/11/2011,1400,32.92,33.00,32.68,32.81
10/11/2011,1500,32.82,32.91,32.64,32.88
10/11/2011,1600,32.87,33.27,32.85,33.06
10/11/2011,1700,33.05,33.40,33.00,33.24
10/11/2011,1800,33.25,33.49,33.12,33.47
10/11/2011,1900,33.48,33.54,33.14,33.41
10/11/2011,2000,33.40,33.42,33.23,33.40
10/11/2011,2100,33.41,33.49,33.25,33.46
10/11/2011,2200,33.45,33.56,33.43,33.52
10/11/2011,2300,33.53,33.53,33.35,33.37
10/12/2011,100,33.45,33.51,33.37,33.37
10/12/2011,200,33.39,33.40,33.27,33.30
10/12/2011,300,33.32,33.39,33.22,33.31
10/12/2011,400,33.33,33.39,33.15,33.24
10/12/2011,500,33.25,33.43,33.23,33.38
10/12/2011,600,33.40,33.49,33.34,33.38
10/12/2011,700,33.39,33.48,33.35,33.39
10/12/2011,800,33.38,33.52,33.33,33.37
10/12/2011,900,33.39,33.68,33.39,33.65
10/12/2011,1000,33.66,33.72,33.51,33.68
10/12/2011,1100,33.69,34.02,33.60,33.91
10/12/2011,1200,33.91,34.22,33.89,34.07
10/12/2011,1300,34.08,34.33,34.08,34.25
10/12/2011,1400,34.25,34.26,34.03,34.09
10/12/2011,1500,34.09,34.39,34.09,34.13
10/12/2011,1600,34.14,34.15,33.53,33.81
10/12/2011,1700,33.80,34.03,33.72,33.84
10/12/2011,1800,33.86,34.02,33.75,33.87
10/12/2011,1900,33.86,34.03,33.71,33.96
10/12/2011,2000,33.97,34.13,33.97,34.08
10/12/2011,2100,34.07,34.12,33.92,33.94
10/12/2011,2200,33.94,34.06,33.84,33.92
10/12/2011,2300,33.92,33.95,33.85,33.86
10/13/2011,100,33.84,33.96,33.80,33.91
10/13/2011,200,33.89,34.03,33.89,33.98
10/13/2011,300,33.95,34.09,33.90,34.06
10/13/2011,400,34.03,34.07,33.77,33.86
10/13/2011,500,33.85,33.95,33.78,33.90
10/13/2011,600,33.89,33.89,33.71,33.85
10/13/2011,700,33.84,33.92,33.72,33.76
10/13/2011,800,33.76,33.76,33.57,33.69
10/13/2011,900,33.70,33.74,33.62,33.73
10/13/2011,1000,33.73,33.91,33.68,33.90
10/13/2011,1100,33.88,33.88,33.62,33.67
10/13/2011,1200,33.68,33.80,33.36,33.51
10/13/2011,1300,33.51,33.53,33.30,33.36
10/13/2011,1400,33.35,33.46,33.13,33.41
10/13/2011,1500,33.41,33.45,33.19,33.39
10/13/2011,1600,33.38,33.42,32.77,32.95
10/13/2011,1700,32.95,33.12,32.85,32.96
10/13/2011,1800,32.96,33.13,32.78,32.95
10/13/2011,1900,32.96,33.04,32.75,32.93
10/13/2011,2000,32.92,33.15,32.88,33.01
10/13/2011,2100,33.01,33.15,32.94,33.10
10/13/2011,2200,33.09,33.18,33.02,33.08
10/13/2011,2300,33.07,33.19,33.07,33.15
10/14/2011,100,33.10,33.21,33.06,33.07
10/14/2011,200,33.06,33.14,32.97,33.07
10/14/2011,300,33.07,33.09,32.50,32.75
10/14/2011,400,32.74,32.97,32.70,32.88
10/14/2011,500,32.88,32.97,32.86,32.91
10/14/2011,600,32.92,32.99,32.87,32.95
10/14/2011,700,32.96,33.05,32.94,32.94
10/14/2011,800,32.94,33.18,32.93,33.14
10/14/2011,900,33.14,33.44,33.14,33.37
10/14/2011,1000,33.38,33.50,33.33,33.48
10/14/2011,1100,33.49,33.57,33.41,33.43
10/14/2011,1200,33.43,33.48,33.34,33.40
10/14/2011,1300,33.42,33.47,33.11,33.13
10/14/2011,1400,33.15,33.47,33.09,33.46
10/14/2011,1500,33.47,33.86,33.32,33.39
10/14/2011,1600,33.39,33.79,33.38,33.63
10/14/2011,1700,33.64,33.78,33.34,33.41
10/14/2011,1800,33.41,33.44,33.01,33.17
10/14/2011,1900,33.17,33.39,33.11,33.35
10/14/2011,2000,33.35,33.50,33.35,33.48
10/14/2011,2100,33.48,33.49,33.37,33.46
10/14/2011,2200,33.46,33.53,33.38,33.48
10/14/2011,2300,33.47,33.51,33.42,33.49
10/17/2011,100,33.51,33.68,33.47,33.50
10/17/2011,200,33.52,33.60,33.45,33.58
10/17/2011,300,33.52,33.55,33.42,33.55
10/17/2011,400,33.53,33.57,33.33,33.52
10/17/2011,500,33.51,33.62,33.50,33.51
10/17/2011,600,33.50,33.60,33.39,33.41
10/17/2011,700,33.40,33.51,33.37,33.43
10/17/2011,800,33.43,33.44,33.27,33.29
10/17/2011,900,33.29,33.40,33.22,33.37
10/17/2011,1000,33.40,33.74,33.34,33.66
10/17/2011,1100,33.65,33.97,33.64,33.89
10/17/2011,1200,33.89,33.95,33.61,33.66
10/17/2011,1300,33.67,33.75,33.59,33.65
10/17/2011,1400,33.64,33.64,33.38,33.60
10/17/2011,1500,33.60,33.73,33.44,33.46
10/17/2011,1600,33.46,33.55,33.15,33.25
10/17/2011,1700,33.25,33.44,33.18,33.42
10/17/2011,1800,33.41,33.45,33.10,33.20
10/17/2011,1900,33.19,33.20,32.84,33.07
10/17/2011,2000,33.07,33.17,32.94,32.99
10/17/2011,2100,32.98,33.04,32.77,32.98
10/17/2011,2200,32.97,33.23,32.92,33.22
10/17/2011,2300,33.20,33.25,33.08,33.08
10/18/2011,100,33.14,33.19,33.06,33.16
10/18/2011,200,33.18,33.24,33.13,33.20
10/18/2011,300,33.20,33.27,32.99,33.27
10/18/2011,400,33.27,33.33,33.13,33.13
10/18/2011,500,33.13,33.15,33.04,33.04
10/18/2011,600,33.03,33.07,32.96,33.06
10/18/2011,700,33.03,33.10,32.87,32.98
10/18/2011,800,32.96,33.03,32.91,33.01
10/18/2011,900,33.02,33.02,32.70,32.71
10/18/2011,1000,32.72,32.87,32.60,32.76
10/18/2011,1100,32.77,32.84,32.52,32.59
10/18/2011,1200,32.61,32.61,32.12,32.33
10/18/2011,1300,32.35,32.42,32.15,32.22
10/18/2011,1400,32.23,32.58,31.85,31.94
10/18/2011,1500,31.94,32.15,31.66,32.06
10/18/2011,1600,32.07,32.39,31.90,32.04
10/18/2011,1700,32.05,32.53,31.84,32.48
10/18/2011,1800,32.48,33.01,32.26,32.93
10/18/2011,1900,32.93,33.41,32.85,33.20
10/18/2011,2000,33.20,33.34,33.06,33.15
10/18/2011,2100,33.16,33.44,33.09,33.28
10/18/2011,2200,33.29,33.65,33.29,33.53
10/18/2011,2300,33.53,33.56,33.31,33.33
10/19/2011,100,33.34,33.34,33.16,33.20
10/19/2011,200,33.17,33.24,33.13,33.21
10/19/2011,300,33.21,33.24,33.13,33.24
10/19/2011,400,33.22,33.43,33.20,33.25
10/19/2011,500,33.24,33.36,33.16,33.24
10/19/2011,600,33.26,33.26,33.05,33.13
10/19/2011,700,33.15,33.24,33.07,33.18
10/19/2011,800,33.18,33.32,32.97,33.15
10/19/2011,900,33.15,33.18,32.92,32.92
10/19/2011,1000,32.92,32.97,32.71,32.85
10/19/2011,1100,32.87,32.94,32.62,32.81
10/19/2011,1200,32.82,33.15,32.78,33.14
10/19/2011,1300,33.15,33.39,33.15,33.23
10/19/2011,1400,33.24,33.26,32.91,32.99
10/19/2011,1500,32.99,33.41,32.96,33.33
10/19/2011,1600,33.34,33.44,32.76,32.91
10/19/2011,1700,32.92,33.15,32.80,32.95
10/19/2011,1800,32.93,32.94,32.49,32.52
10/19/2011,1900,32.53,32.82,32.44,32.65
10/19/2011,2000,32.65,32.70,32.41,32.57
10/19/2011,2100,32.54,32.62,32.31,32.38
10/19/2011,2200,32.38,32.43,32.19,32.33
10/19/2011,2300,32.34,32.52,32.30,32.52
10/20/2011,100,32.53,32.57,32.49,32.50
10/20/2011,200,32.50,32.59,32.43,32.45
10/20/2011,300,32.44,32.58,32.17,32.26
10/20/2011,400,32.26,32.28,32.00,32.16
10/20/2011,500,32.16,32.28,32.04,32.17
10/20/2011,600,32.13,32.30,31.94,32.27
10/20/2011,700,32.27,32.28,31.94,31.99
10/20/2011,800,31.99,32.09,31.80,32.00
10/20/2011,900,31.98,32.22,31.92,32.11
10/20/2011,1000,32.11,32.15,31.72,32.00
10/20/2011,1100,31.99,32.32,31.96,32.13
10/20/2011,1200,32.12,32.49,32.07,32.42
10/20/2011,1300,32.43,32.54,32.15,32.22
10/20/2011,1400,32.22,32.28,31.86,32.01
10/20/2011,1500,32.02,32.15,31.87,32.14
10/20/2011,1600,32.11,32.51,31.95,32.34
10/20/2011,1700,32.35,32.67,31.88,31.97
10/20/2011,1800,31.95,32.03,31.45,31.61
10/20/2011,1900,31.63,31.65,31.23,31.46
10/20/2011,2000,31.45,31.73,31.40,31.69
10/20/2011,2100,31.67,31.94,31.57,31.81
10/20/2011,2200,31.85,31.94,31.63,31.87
10/20/2011,2300,31.87,31.94,31.81,31.90
10/21/2011,100,31.85,31.89,31.57,31.58
10/21/2011,200,31.58,31.73,31.58,31.63
10/21/2011,300,31.63,31.83,31.57,31.79
10/21/2011,400,31.82,32.14,31.82,32.00
10/21/2011,500,31.98,32.14,31.94,31.98
10/21/2011,600,31.98,32.00,31.84,31.84
10/21/2011,700,31.88,31.99,31.82,31.89
10/21/2011,800,31.93,32.29,31.93,32.16
10/21/2011,900,32.15,32.24,31.95,32.03
10/21/2011,1000,32.02,32.15,31.96,31.97
10/21/2011,1100,31.99,32.06,31.75,31.85
10/21/2011,1200,31.86,32.14,31.79,32.03
10/21/2011,1300,32.03,32.18,31.89,32.04
10/21/2011,1400,32.05,32.44,32.04,32.27
10/21/2011,1500,32.27,32.81,32.27,32.60
10/21/2011,1600,32.63,32.69,32.46,32.60
10/21/2011,1700,32.61,32.71,32.34,32.39
10/21/2011,1800,32.39,32.69,32.27,32.51
10/21/2011,1900,32.51,32.54,32.31,32.38
10/21/2011,2000,32.37,32.55,32.24,32.48
10/21/2011,2100,32.47,32.65,32.43,32.60
10/21/2011,2200,32.60,32.66,32.52,32.60
10/21/2011,2300,32.59,32.69,32.49,32.67
10/24/2011,100,32.68,32.73,32.58,32.69
10/24/2011,200,32.71,32.80,32.68,32.78
10/24/2011,300,32.77,33.01,32.76,32.80
10/24/2011,400,32.76,32.77,32.52,32.68
10/24/2011,500,32.71,32.85,32.65,32.73
10/24/2011,600,32.72,32.86,32.67,32.82
10/24/2011,700,32.83,32.95,32.75,32.92
10/24/2011,800,32.92,33.00,32.82,32.93
10/24/2011,900,32.96,33.04,32.84,32.88
10/24/2011,1000,32.88,33.01,32.66,32.69
10/24/2011,1100,32.69,32.80,32.64,32.72
10/24/2011,1200,32.71,32.79,32.65,32.76
10/24/2011,1300,32.76,33.09,32.76,32.92
10/24/2011,1400,32.92,33.04,32.70,32.89
10/24/2011,1500,32.89,33.02,32.75,32.91
10/24/2011,1600,32.89,33.01,32.71,32.91
10/24/2011,1700,32.90,33.18,32.81,33.08
10/24/2011,1800,33.08,33.33,32.96,33.02
10/24/2011,1900,33.01,33.04,32.69,32.89
10/24/2011,2000,32.89,33.04,32.77,33.01
10/24/2011,2100,33.01,33.05,32.78,32.98
10/24/2011,2200,33.00,33.02,32.85,32.97
10/24/2011,2300,33.01,33.06,32.98,33.05
10/25/2011,100,33.05,33.06,32.94,33.01
10/25/2011,200,33.01,33.01,32.83,32.94
10/25/2011,300,32.93,32.97,32.86,32.96
10/25/2011,400,32.96,32.99,32.85,32.97
10/25/2011,500,32.97,33.04,32.91,32.99
10/25/2011,600,32.97,33.17,32.93,33.03
10/25/2011,700,33.03,33.11,33.00,33.02
10/25/2011,800,33.02,33.14,32.94,33.01
10/25/2011,900,33.00,33.12,32.96,32.98
10/25/2011,1000,32.99,33.23,32.91,33.14
10/25/2011,1100,33.16,33.19,33.01,33.10
10/25/2011,1200,33.09,33.20,33.03,33.13
10/25/2011,1300,33.15,33.41,33.14,33.30
10/25/2011,1400,33.28,33.30,33.07,33.11
10/25/2011,1500,33.10,33.19,32.87,32.96
10/25/2011,1600,32.95,33.03,32.65,32.74
10/25/2011,1700,32.75,33.70,32.71,33.47
10/25/2011,1800,33.48,33.90,33.41,33.89
10/25/2011,1900,33.89,34.63,33.89,34.45
10/25/2011,2000,34.46,34.58,34.27,34.41
10/25/2011,2100,34.42,34.67,34.27,34.66
10/25/2011,2200,34.66,34.67,34.49,34.58
10/25/2011,2300,34.59,34.68,34.50,34.54
10/26/2011,100,34.46,34.51,34.29,34.31
10/26/2011,200,34.29,34.34,34.20,34.31
10/26/2011,300,34.31,34.49,34.27,34.47
10/26/2011,400,34.49,34.62,34.37,34.40
10/26/2011,500,34.41,34.52,34.41,34.50
10/26/2011,600,34.48,34.48,34.34,34.40
10/26/2011,700,34.41,34.50,34.36,34.49
10/26/2011,800,34.50,34.92,34.44,34.82
10/26/2011,900,34.83,35.02,34.63,34.70
10/26/2011,1000,34.69,34.88,34.51,34.57
10/26/2011,1100,34.57,34.72,34.44,34.63
10/26/2011,1200,34.63,35.06,34.61,35.01
10/26/2011,1300,35.01,35.24,34.99,35.11
10/26/2011,1400,35.11,35.13,34.50,34.59
10/26/2011,1500,34.59,34.77,34.35,34.75
10/26/2011,1600,34.74,35.10,34.66,34.75
10/26/2011,1700,34.74,34.99,34.40,34.55
10/26/2011,1800,34.53,34.98,34.50,34.75
10/26/2011,1900,34.74,35.01,34.59,34.86
10/26/2011,2000,34.87,34.90,34.49,34.64
10/26/2011,2100,34.66,34.79,34.52,34.63
10/26/2011,2200,34.63,34.72,34.58,34.67
10/26/2011,2300,34.66,34.78,34.65,34.70
10/27/2011,100,34.72,34.78,34.64,34.64
10/27/2011,200,34.64,34.79,34.62,34.79
10/27/2011,300,34.77,35.04,34.76,34.87
10/27/2011,400,34.87,34.98,34.76,34.97
10/27/2011,500,34.98,35.15,34.88,35.03
10/27/2011,600,35.04,35.05,34.88,35.01
10/27/2011,700,35.00,35.01,34.66,34.80
10/27/2011,800,34.81,34.91,34.80,34.89
10/27/2011,900,34.90,34.98,34.75,34.86
10/27/2011,1000,34.89,34.96,34.66,34.79
10/27/2011,1100,34.79,34.91,34.61,34.66
10/27/2011,1200,34.67,34.81,34.55,34.79
10/27/2011,1300,34.79,34.89,34.44,34.81
10/27/2011,1400,34.84,35.03,34.83,34.95
10/27/2011,1500,34.95,35.32,34.82,35.08
10/27/2011,1600,35.09,35.38,34.91,35.17
10/27/2011,1700,35.18,35.78,35.17,35.64
10/27/2011,1800,35.65,36.22,35.51,36.16
10/27/2011,1900,36.17,36.52,36.16,36.39
10/27/2011,2000,36.39,36.67,36.34,36.53
10/27/2011,2100,36.54,36.59,36.45,36.48
10/27/2011,2200,36.50,36.59,36.24,36.36
10/27/2011,2300,36.35,36.44,36.29,36.40
10/28/2011,100,36.42,36.52,36.34,36.38
10/28/2011,200,36.39,36.64,36.35,36.62
10/28/2011,300,36.62,36.80,36.43,36.72
10/28/2011,400,36.73,36.84,36.61,36.65
10/28/2011,500,36.62,36.75,36.44,36.52
10/28/2011,600,36.52,36.56,36.48,36.51
10/28/2011,700,36.51,36.69,36.45,36.69
10/28/2011,800,36.70,36.99,36.60,36.71
10/28/2011,900,36.70,36.76,36.41,36.62
10/28/2011,1000,36.60,36.66,36.52,36.62
10/28/2011,1100,36.61,36.74,36.49,36.73
10/28/2011,1200,36.74,36.95,36.63,36.77
10/28/2011,1300,36.77,36.78,36.51,36.60
10/28/2011,1400,36.60,36.88,36.32,36.44
10/28/2011,1500,36.49,36.49,36.12,36.39
10/28/2011,1600,36.39,36.57,36.01,36.13
10/28/2011,1700,36.11,36.53,36.08,36.43
10/28/2011,1800,36.45,36.60,36.10,36.16
10/28/2011,1900,36.17,36.38,36.13,36.32
10/28/2011,2000,36.31,36.62,36.30,36.51
10/28/2011,2100,36.52,36.55,36.42,36.48
10/28/2011,2200,36.48,36.52,36.35,36.51
10/28/2011,2300,36.52,36.62,36.50,36.56
10/31/2011,100,36.50,36.67,36.49,36.60
10/31/2011,200,36.57,36.65,36.43,36.62
10/31/2011,300,36.64,36.74,36.59,36.66
10/31/2011,400,36.67,36.72,36.26,36.37
10/31/2011,500,36.37,36.38,35.50,35.77
10/31/2011,600,35.76,35.97,35.38,35.68
10/31/2011,700,35.66,35.84,35.53,35.54
10/31/2011,800,35.52,35.65,35.47,35.61
10/31/2011,900,35.59,35.76,35.43,35.70
10/31/2011,1000,35.70,35.81,35.43,35.76
10/31/2011,1100,35.76,35.83,35.53,35.63
10/31/2011,1200,35.63,35.69,35.50,35.64
10/31/2011,1300,35.65,35.68,35.52,35.60
10/31/2011,1400,35.60,35.79,35.60,35.70
10/31/2011,1500,35.70,35.70,35.44,35.62
10/31/2011,1600,35.62,35.91,35.40,35.56
10/31/2011,1700,35.58,35.78,35.45,35.69
10/31/2011,1800,35.68,35.82,35.56,35.75
10/31/2011,1900,35.75,35.81,35.46,35.49
10/31/2011,2000,35.48,35.80,35.46,35.74
10/31/2011,2100,35.75,35.79,35.65,35.76
10/31/2011,2200,35.76,35.79,35.52,35.66
10/31/2011,2300,35.66,35.71,35.52,35.56
11/01/2011,100,35.48,35.54,35.37,35.40
11/01/2011,200,35.40,35.50,35.39,35.49
11/01/2011,300,35.50,35.61,35.37,35.58
11/01/2011,400,35.57,35.69,35.50,35.68
11/01/2011,500,35.68,35.72,35.65,35.65
11/01/2011,600,35.68,36.02,35.55,35.79
11/01/2011,700,35.82,35.84,35.71,35.73
11/01/2011,800,35.77,35.82,35.64,35.72
11/01/2011,900,35.73,35.77,35.62,35.62
11/01/2011,1000,35.62,35.65,35.46,35.52
11/01/2011,1100,35.50,35.50,34.85,34.94
11/01/2011,1200,34.96,35.08,34.76,34.85
11/01/2011,1300,34.87,34.87,34.54,34.65
11/01/2011,1400,34.65,34.76,34.37,34.40
11/01/2011,1500,34.41,34.43,33.40,33.60
11/01/2011,1600,33.60,34.33,33.49,34.25
11/01/2011,1700,34.22,34.96,34.13,34.49
11/01/2011,1800,34.50,34.67,33.91,34.07
11/01/2011,1900,34.07,34.34,33.80,34.22
11/01/2011,2000,34.22,34.66,33.96,34.44
11/01/2011,2100,34.44,34.74,34.35,34.52
11/01/2011,2200,34.51,34.61,34.33,34.54
11/01/2011,2300,34.52,34.69,34.51,34.69
11/02/2011,100,34.78,34.79,34.44,34.46
11/02/2011,200,34.46,34.57,34.41,34.48
11/02/2011,300,34.44,34.54,34.39,34.54
11/02/2011,400,34.54,34.89,34.54,34.73
11/02/2011,500,34.75,34.85,34.60,34.78
11/02/2011,600,34.76,34.77,34.63,34.70
11/02/2011,700,34.70,34.73,34.56,34.66
11/02/2011,800,34.67,34.75,34.67,34.70
11/02/2011,900,34.74,35.05,34.72,34.94
11/02/2011,1000,34.94,35.25,34.87,35.17
11/02/2011,1100,35.18,35.35,35.03,35.12
11/02/2011,1200,35.14,35.29,34.79,34.82
11/02/2011,1300,34.81,35.20,34.78,35.09
11/02/2011,1400,35.09,35.19,34.84,35.09
11/02/2011,1500,35.09,35.32,34.95,35.11
11/02/2011,1600,35.11,35.54,35.09,35.45
11/02/2011,1700,35.46,35.66,35.38,35.63
11/02/2011,1800,35.62,35.69,35.46,35.50
11/02/2011,1900,35.51,35.73,35.28,35.30
11/02/2011,2000,35.31,35.43,35.03,35.37
11/02/2011,2100,35.37,35.56,35.22,35.41
11/02/2011,2200,35.41,35.59,35.31,35.44
11/02/2011,2300,35.45,35.58,35.42,35.58
11/03/2011,100,35.59,35.64,35.51,35.52
11/03/2011,200,35.61,35.61,35.32,35.33
11/03/2011,300,35.33,35.41,35.21,35.33
11/03/2011,400,35.29,35.29,34.97,34.97
11/03/2011,500,34.97,35.10,34.92,35.04
11/03/2011,600,35.00,35.18,34.91,35.13
11/03/2011,700,35.15,35.16,34.99,35.04
11/03/2011,800,35.04,35.14,34.99,35.10
11/03/2011,900,35.09,35.09,34.87,34.95
11/03/2011,1000,34.94,34.95,34.56,34.75
11/03/2011,1100,34.73,35.07,34.72,35.05
11/03/2011,1200,35.07,35.33,35.03,35.26
11/03/2011,1300,35.27,35.38,35.15,35.24
11/03/2011,1400,35.25,35.87,35.13,35.86
11/03/2011,1500,35.87,36.10,35.67,36.07
11/03/2011,1600,36.07,36.20,35.40,35.52
11/03/2011,1700,35.50,35.84,35.10,35.58
11/03/2011,1800,35.58,35.64,35.33,35.40
11/03/2011,1900,35.39,35.93,35.35,35.78
11/03/2011,2000,35.78,35.88,35.63,35.76
11/03/2011,2100,35.77,35.87,35.63,35.78
11/03/2011,2200,35.80,35.90,35.77,35.83
11/03/2011,2300,35.84,35.85,35.77,35.81
11/04/2011,100,35.86,35.86,35.23,35.62
11/04/2011,200,35.62,35.76,35.51,35.53
11/04/2011,300,35.56,35.69,35.47,35.55
11/04/2011,400,35.50,35.80,35.50,35.72
11/04/2011,500,35.74,35.79,35.56,35.63
11/04/2011,600,35.62,35.82,35.62,35.75
11/04/2011,700,35.78,35.83,35.74,35.76
11/04/2011,800,35.77,35.97,35.64,35.87
11/04/2011,900,35.87,35.92,35.74,35.81
11/04/2011,1000,35.83,36.04,35.63,35.75
11/04/2011,1100,35.73,35.75,35.54,35.61
11/04/2011,1200,35.59,35.77,35.49,35.74
11/04/2011,1300,35.72,35.82,35.59,35.75
11/04/2011,1400,35.75,35.75,35.62,35.64
11/04/2011,1500,35.62,35.72,35.23,35.63
11/04/2011,1600,35.62,35.69,35.31,35.39
11/04/2011,1700,35.39,35.51,35.10,35.27
11/04/2011,1800,35.25,35.53,35.21,35.43
11/04/2011,1900,35.43,35.52,35.29,35.34
11/04/2011,2000,35.33,35.52,35.26,35.50
11/04/2011,2100,35.49,35.56,35.38,35.47
11/04/2011,2200,35.47,35.47,35.35,35.41
11/04/2011,2300,35.40,35.47,35.40,35.40
11/07/2011,100,35.38,35.72,35.23,35.54
11/07/2011,200,35.56,35.64,35.50,35.56
11/07/2011,300,35.60,35.72,35.53,35.62
11/07/2011,400,35.60,35.92,35.58,35.89
11/07/2011,500,35.89,35.92,35.73,35.76
11/07/2011,600,35.76,35.78,35.70,35.74
11/07/2011,700,35.77,35.77,35.70,35.71
11/07/2011,800,35.71,35.73,35.66,35.73
11/07/2011,900,35.74,35.83,35.52,35.52
11/07/2011,1000,35.53,35.62,35.15,35.23
11/07/2011,1100,35.27,35.53,35.25,35.36
11/07/2011,1200,35.36,35.61,35.31,35.61
11/07/2011,1300,35.60,36.20,35.60,35.81
11/07/2011,1400,35.81,35.96,35.73,35.85
11/07/2011,1500,35.85,35.93,35.76,35.88
11/07/2011,1600,35.87,36.16,35.80,36.10
11/07/2011,1700,36.11,36.15,35.84,35.86
11/07/2011,1800,35.86,36.04,35.83,35.93
11/07/2011,1900,35.94,36.08,35.84,36.01
11/07/2011,2000,36.03,36.24,35.95,36.16
11/07/2011,2100,36.17,36.28,36.12,36.23
11/07/2011,2200,36.23,36.30,36.17,36.28
11/07/2011,2300,36.30,36.30,36.18,36.30
11/08/2011,100,36.27,36.30,36.17,36.24
11/08/2011,200,36.24,36.24,36.14,36.15
11/08/2011,300,36.17,36.18,36.07,36.15
11/08/2011,400,36.14,36.16,36.07,36.10
11/08/2011,500,36.10,36.19,36.09,36.11
11/08/2011,600,36.10,36.14,36.05,36.09
11/08/2011,700,36.13,36.16,36.04,36.13
11/08/2011,800,36.12,36.12,36.02,36.02
11/08/2011,900,36.04,36.11,35.93,35.96
11/08/2011,1000,35.95,36.23,35.80,36.12
11/08/2011,1100,36.10,36.22,35.99,36.18
11/08/2011,1200,36.15,36.19,36.08,36.17
11/08/2011,1300,36.16,36.20,35.93,36.01
11/08/2011,1400,36.01,36.18,35.83,36.11
11/08/2011,1500,36.11,36.19,35.96,36.09
11/08/2011,1600,36.09,36.32,36.02,36.28
11/08/2011,1700,36.29,36.43,35.91,36.18
11/08/2011,1800,36.15,36.23,35.96,36.08
11/08/2011,1900,36.08,36.64,36.05,36.53
11/08/2011,2000,36.54,36.64,36.30,36.36
11/08/2011,2100,36.36,36.40,35.96,36.15
11/08/2011,2200,36.15,36.35,36.08,36.24
11/08/2011,2300,36.24,36.28,36.21,36.27
11/09/2011,100,36.27,36.35,36.20,36.35
11/09/2011,200,36.31,36.44,36.28,36.42
11/09/2011,300,36.43,36.53,36.39,36.50
11/09/2011,400,36.50,36.55,36.39,36.43
11/09/2011,500,36.44,36.46,36.38,36.41
11/09/2011,600,36.41,36.54,36.28,36.34
11/09/2011,700,36.34,36.39,36.29,36.32
11/09/2011,800,36.31,36.37,36.17,36.31
11/09/2011,900,36.31,36.31,36.19,36.25
11/09/2011,1000,36.25,36.27,36.04,36.18
11/09/2011,1100,36.19,36.22,35.90,36.03
11/09/2011,1200,36.02,36.07,35.83,36.02
11/09/2011,1300,36.01,36.04,35.58,35.87
11/09/2011,1400,35.86,36.28,35.78,36.18
11/09/2011,1500,36.20,36.25,35.80,36.19
11/09/2011,1600,36.19,36.19,35.55,35.68
11/09/2011,1700,35.66,36.01,35.55,35.93
11/09/2011,1800,35.93,36.10,35.79,35.85
11/09/2011,1900,35.84,35.91,35.60,35.83
11/09/2011,2000,35.83,35.89,35.38,35.55
11/09/2011,2100,35.55,35.55,35.23,35.33
11/09/2011,2200,35.33,35.42,35.04,35.32
11/09/2011,2300,35.35,35.43,35.27,35.38
11/10/2011,100,35.38,35.49,35.31,35.41
11/10/2011,200,35.44,35.48,35.24,35.39
11/10/2011,300,35.38,35.39,35.24,35.24
11/10/2011,400,35.24,35.24,35.00,35.05
11/10/2011,500,35.05,35.27,35.05,35.12
11/10/2011,600,35.11,35.18,35.11,35.13
11/10/2011,700,35.14,35.24,35.10,35.19
11/10/2011,800,35.21,35.29,34.69,34.90
11/10/2011,900,34.87,35.03,34.72,34.74
11/10/2011,1000,34.73,35.19,34.62,35.15
11/10/2011,1100,35.17,35.31,35.06,35.16
11/10/2011,1200,35.21,35.26,34.90,34.97
11/10/2011,1300,34.99,35.03,34.81,34.97
11/10/2011,1400,34.98,35.26,34.98,35.20
11/10/2011,1500,35.20,35.56,35.09,35.55
11/10/2011,1600,35.56,35.63,34.92,34.99
11/10/2011,1700,34.98,35.04,34.42,34.94
11/10/2011,1800,34.94,35.10,34.68,35.07
11/10/2011,1900,35.06,35.16,34.86,35.14
11/10/2011,2000,35.15,35.46,35.12,35.25
11/10/2011,2100,35.23,35.30,35.08,35.21
11/10/2011,2200,35.22,35.39,35.20,35.34
11/10/2011,2300,35.34,35.40,35.33,35.33
11/11/2011,100,35.36,35.36,35.04,35.14
11/11/2011,200,35.15,35.27,35.10,35.19
11/11/2011,300,35.22,35.39,35.17,35.25
11/11/2011,400,35.28,35.40,35.17,35.33
11/11/2011,500,35.35,35.42,35.27,35.33
11/11/2011,600,35.32,35.44,35.31,35.34
11/11/2011,700,35.32,35.42,35.28,35.31
11/11/2011,800,35.36,35.38,35.24,35.31
11/11/2011,900,35.31,35.33,35.12,35.16
11/11/2011,1000,35.16,35.46,35.05,35.34
11/11/2011,1100,35.32,35.37,35.11,35.22
11/11/2011,1200,35.23,35.28,35.12,35.20
11/11/2011,1300,35.21,35.37,35.19,35.20
11/11/2011,1400,35.21,35.27,34.96,35.26
11/11/2011,1500,35.27,35.53,35.15,35.23
11/11/2011,1600,35.24,35.78,35.19,35.68
11/11/2011,1700,35.70,35.98,35.60,35.87
11/11/2011,1800,35.87,36.05,35.72,35.91
11/11/2011,1900,35.91,36.14,35.90,36.04
11/11/2011,2000,36.03,36.12,35.87,35.93
11/11/2011,2100,35.95,36.09,35.95,36.00
11/11/2011,2200,36.01,36.06,35.94,35.96
11/11/2011,2300,35.96,36.01,35.94,35.98
11/14/2011,100,36.01,36.21,36.01,36.11
11/14/2011,200,36.11,36.16,36.00,36.05
11/14/2011,300,36.09,36.17,35.96,35.99
11/14/2011,400,36.00,36.11,35.98,36.11
11/14/2011,500,36.11,36.14,36.04,36.10
11/14/2011,600,36.08,36.12,36.05,36.07
11/14/2011,700,36.09,36.10,36.04,36.06
11/14/2011,800,36.06,36.09,35.89,35.91
11/14/2011,900,35.91,36.00,35.66,35.76
11/14/2011,1000,35.75,35.82,35.66,35.79
11/14/2011,1100,35.77,35.80,35.61,35.71
11/14/2011,1200,35.69,35.76,35.54,35.72
11/14/2011,1300,35.71,35.72,35.49,35.66
11/14/2011,1400,35.65,35.71,35.41,35.53
11/14/2011,1500,35.54,35.86,35.51,35.76
11/14/2011,1600,35.76,35.85,35.50,35.58
11/14/2011,1700,35.57,35.67,35.37,35.62
11/14/2011,1800,35.63,35.74,35.49,35.55
11/14/2011,1900,35.54,35.59,35.30,35.35
11/14/2011,2000,35.35,35.50,35.24,35.47
11/14/2011,2100,35.48,35.50,35.40,35.42
11/14/2011,2200,35.42,35.64,35.42,35.55
11/14/2011,2300,35.55,35.60,35.49,35.54
11/15/2011,100,35.53,35.68,35.50,35.62
11/15/2011,200,35.61,35.64,35.51,35.64
11/15/2011,300,35.61,35.71,35.60,35.62
11/15/2011,400,35.64,35.66,35.39,35.51
11/15/2011,500,35.51,35.54,35.35,35.52
11/15/2011,600,35.52,35.52,35.14,35.24
11/15/2011,700,35.23,35.40,35.22,35.39
11/15/2011,800,35.40,35.43,35.26,35.31
11/15/2011,900,35.33,35.42,35.19,35.24
11/15/2011,1000,35.25,35.38,35.12,35.24
11/15/2011,1100,35.24,35.25,35.04,35.14
11/15/2011,1200,35.13,35.21,35.08,35.12
11/15/2011,1300,35.12,35.40,35.10,35.35
11/15/2011,1400,35.35,35.54,35.27,35.49
11/15/2011,1500,35.49,35.72,35.46,35.57
11/15/2011,1600,35.58,36.13,35.58,36.04
11/15/2011,1700,36.04,36.10,35.70,35.71
11/15/2011,1800,35.70,35.77,35.37,35.49
11/15/2011,1900,35.51,35.84,35.50,35.84
11/15/2011,2000,35.84,35.89,35.73,35.82
11/15/2011,2100,35.82,35.85,35.69,35.79
11/15/2011,2200,35.79,35.93,35.79,35.86
11/15/2011,2300,35.86,35.87,35.82,35.85
11/16/2011,100,35.87,35.87,35.68,35.72
11/16/2011,200,35.70,35.82,35.70,35.76
11/16/2011,300,35.78,35.84,35.55,35.59
11/16/2011,400,35.56,35.59,35.43,35.49
11/16/2011,500,35.49,35.58,35.40,35.51
11/16/2011,600,35.49,35.58,35.38,35.47
11/16/2011,700,35.48,35.50,35.40,35.42
11/16/2011,800,35.40,35.55,35.33,35.52
11/16/2011,900,35.50,35.55,35.39,35.45
11/16/2011,1000,35.46,35.74,35.40,35.71
11/16/2011,1100,35.70,35.88,35.67,35.83
11/16/2011,1200,35.85,35.92,35.55,35.63
11/16/2011,1300,35.62,35.81,35.49,35.75
11/16/2011,1400,35.74,35.85,35.58,35.68
11/16/2011,1500,35.68,35.71,35.46,35.48
11/16/2011,1600,35.48,35.57,34.86,35.18
11/16/2011,1700,35.17,35.38,34.92,35.29
11/16/2011,1800,35.28,35.60,35.28,35.45
11/16/2011,1900,35.44,35.45,35.11,35.13
11/16/2011,2000,35.13,35.41,35.08,35.27
11/16/2011,2100,35.26,35.41,35.19,35.22
11/16/2011,2200,35.22,35.25,34.96,35.02
11/16/2011,2300,35.03,35.05,34.93,35.04
11/17/2011,100,34.99,35.05,34.84,35.00
11/17/2011,200,35.04,35.19,35.02,35.11
11/17/2011,300,35.11,35.19,34.97,35.10
11/17/2011,400,35.06,35.23,35.03,35.09
11/17/2011,500,35.09,35.22,35.07,35.12
11/17/2011,600,35.11,35.18,35.11,35.18
11/17/2011,700,35.17,35.27,35.16,35.21
11/17/2011,800,35.21,35.21,35.11,35.17
11/17/2011,900,35.19,35.22,34.99,35.10
11/17/2011,1000,35.09,35.10,34.82,34.97
11/17/2011,1100,34.97,35.05,34.80,34.92
11/17/2011,1200,34.91,34.94,34.64,34.74
11/17/2011,1300,34.76,34.83,34.56,34.57
11/17/2011,1400,34.57,34.63,33.88,34.49
11/17/2011,1500,34.48,34.56,34.22,34.32
11/17/2011,1600,34.31,34.45,33.83,34.02
11/17/2011,1700,34.02,34.24,33.82,33.86
11/17/2011,1800,33.86,33.96,33.71,33.80
11/17/2011,1900,33.80,33.82,32.33,32.72
11/17/2011,2000,32.73,32.88,32.41,32.84
11/17/2011,2100,32.84,33.00,32.73,32.99
11/17/2011,2200,32.97,33.03,32.76,32.81
11/17/2011,2300,32.80,33.03,32.79,32.99
11/18/2011,100,32.97,33.13,32.89,33.02
11/18/2011,200,33.03,33.10,32.75,32.80
11/18/2011,300,32.75,32.78,32.22,32.67
11/18/2011,400,32.72,32.93,32.70,32.85
11/18/2011,500,32.85,32.89,32.78,32.81
11/18/2011,600,32.80,32.83,32.55,32.63
11/18/2011,700,32.63,32.79,32.57,32.74
11/18/2011,800,32.74,32.84,32.68,32.74
11/18/2011,900,32.74,32.97,32.71,32.92
11/18/2011,1000,32.95,33.23,32.93,33.06
11/18/2011,1100,33.07,33.39,33.05,33.37
11/18/2011,1200,33.36,33.54,33.30,33.41
11/18/2011,1300,33.42,33.51,33.07,33.46
11/18/2011,1400,33.46,33.79,33.38,33.47
11/18/2011,1500,33.47,33.50,33.21,33.27
11/18/2011,1600,33.28,33.40,33.01,33.21
11/18/2011,1700,33.20,33.67,33.05,33.52
11/18/2011,1800,33.52,33.56,33.22,33.36
11/18/2011,1900,33.37,33.47,33.02,33.33
11/18/2011,2000,33.33,33.89,33.31,33.66
11/18/2011,2100,33.66,33.82,33.54,33.57
11/18/2011,2200,33.57,33.67,33.53,33.57
11/18/2011,2300,33.56,33.66,33.53,33.65
11/21/2011,100,33.69,33.71,33.32,33.44
11/21/2011,200,33.46,33.54,33.42,33.47
11/21/2011,300,33.47,33.51,33.21,33.34
11/21/2011,400,33.34,33.48,33.33,33.39
11/21/2011,500,33.42,33.54,33.41,33.50
11/21/2011,600,33.50,33.52,33.36,33.43
11/21/2011,700,33.43,33.46,33.28,33.35
11/21/2011,800,33.34,33.38,33.16,33.31
11/21/2011,900,33.30,33.48,33.24,33.28
11/21/2011,1000,33.27,33.27,32.61,32.74
11/21/2011,1100,32.73,32.84,32.55,32.63
11/21/2011,1200,32.62,32.62,32.40,32.58
11/21/2011,1300,32.59,32.76,32.25,32.41
11/21/2011,1400,32.41,32.64,32.17,32.60
11/21/2011,1500,32.62,32.68,32.44,32.53
11/21/2011,1600,32.52,32.69,32.24,32.40
11/21/2011,1700,32.42,32.53,31.94,32.11
11/21/2011,1800,32.11,32.50,31.99,32.45
11/21/2011,1900,32.47,32.53,32.07,32.19
11/21/2011,2000,32.19,32.48,32.18,32.22
11/21/2011,2100,32.22,32.75,32.16,32.67
11/21/2011,2200,32.67,32.99,32.59,32.92
11/21/2011,2300,32.91,33.03,32.87,32.87
11/22/2011,100,32.87,32.90,32.67,32.76
11/22/2011,200,32.75,32.83,32.70,32.78
11/22/2011,300,32.79,32.86,32.73,32.74
11/22/2011,400,32.77,32.85,32.67,32.76
11/22/2011,500,32.76,32.80,32.49,32.52
11/22/2011,600,32.53,32.58,32.45,32.52
11/22/2011,700,32.54,32.69,32.54,32.63
11/22/2011,800,32.64,32.65,32.51,32.60
11/22/2011,900,32.60,32.86,32.60,32.86
11/22/2011,1000,32.86,33.12,32.83,32.88
11/22/2011,1100,32.88,32.97,32.77,32.79
11/22/2011,1200,32.78,33.01,32.76,32.89
11/22/2011,1300,32.90,33.30,32.85,33.17
11/22/2011,1400,33.18,33.19,33.00,33.07
11/22/2011,1500,33.07,33.09,32.75,32.94
11/22/2011,1600,32.96,33.41,32.91,33.32
11/22/2011,1700,33.33,33.85,33.20,33.57
11/22/2011,1800,33.56,33.64,33.40,33.57
11/22/2011,1900,33.57,34.26,33.57,34.19
11/22/2011,2000,34.21,34.33,33.93,34.02
11/22/2011,2100,34.01,34.10,33.93,34.02
11/22/2011,2200,34.03,34.16,34.01,34.04
11/22/2011,2300,34.03,34.08,33.97,34.03
11/23/2011,100,34.08,34.08,33.89,33.99
11/23/2011,200,33.94,33.98,33.85,33.98
11/23/2011,300,34.00,34.16,33.71,33.93
11/23/2011,400,33.93,34.07,33.74,33.80
11/23/2011,500,33.81,33.89,33.71,33.89
11/23/2011,600,33.88,33.91,33.82,33.86
11/23/2011,700,33.85,33.89,33.79,33.88
11/23/2011,800,33.89,33.91,33.59,33.61
11/23/2011,900,33.61,33.69,33.49,33.61
11/23/2011,1000,33.61,33.61,33.11,33.19
11/23/2011,1100,33.19,33.29,33.02,33.19
11/23/2011,1200,33.18,33.21,32.82,33.10
11/23/2011,1300,33.07,33.24,32.66,32.74
11/23/2011,1400,32.75,32.91,32.51,32.76
11/23/2011,1500,32.78,33.13,32.76,32.88
11/23/2011,1600,32.86,33.09,32.73,32.78
11/23/2011,1700,32.77,32.93,32.69,32.82
11/23/2011,1800,32.81,33.17,32.65,33.09
11/23/2011,1900,33.09,33.37,33.03,33.30
11/23/2011,2000,33.29,33.37,33.09,33.09
11/23/2011,2100,33.09,33.20,32.92,33.14
11/23/2011,2200,33.14,33.23,33.04,33.06
11/23/2011,2300,33.04,33.04,32.96,32.98
11/24/2011,100,33.11,33.12,33.00,33.03
11/24/2011,200,33.02,33.04,32.74,32.99
11/24/2011,300,32.99,33.06,32.79,32.87
11/24/2011,400,32.87,33.06,32.87,33.00
11/24/2011,500,32.99,33.01,32.92,32.96
11/24/2011,600,32.96,33.05,32.90,33.01
11/24/2011,700,33.02,33.16,33.00,33.05
11/24/2011,800,33.06,33.21,33.06,33.18
11/24/2011,900,33.19,33.41,33.19,33.34
11/24/2011,1000,33.34,33.35,33.16,33.17
11/24/2011,1100,33.17,33.39,33.16,33.39
11/24/2011,1200,33.39,33.51,33.27,33.27
11/24/2011,1300,33.28,33.40,33.23,33.23
11/24/2011,1400,33.25,33.31,33.20,33.26
11/24/2011,1500,33.26,33.32,33.11,33.12
11/24/2011,1600,33.13,33.14,32.98,32.99
11/24/2011,1700,32.98,33.10,32.89,33.01
11/24/2011,1800,33.00,33.18,32.96,33.17
11/24/2011,1900,33.18,33.22,33.08,33.08
11/24/2011,2000,33.10,33.16,33.09,33.14
11/25/2011,100,33.10,33.10,32.89,32.92
11/25/2011,200,32.90,33.00,32.87,32.96
11/25/2011,300,32.96,33.15,32.96,33.04
11/25/2011,400,33.07,33.11,33.07,33.09
11/25/2011,500,33.07,33.09,33.01,33.05
11/25/2011,600,33.02,33.04,32.92,32.95
11/25/2011,700,32.94,32.95,32.86,32.86
11/25/2011,800,32.86,32.92,32.76,32.88
11/25/2011,900,32.90,32.90,32.56,32.72
11/25/2011,1000,32.71,32.77,32.38,32.46
11/25/2011,1100,32.45,32.62,32.35,32.58
11/25/2011,1200,32.55,32.59,32.33,32.40
11/25/2011,1300,32.38,32.53,32.37,32.52
11/25/2011,1400,32.53,32.59,32.34,32.42
11/25/2011,1500,32.44,32.49,32.23,32.31
11/25/2011,1600,32.31,32.96,32.29,32.79
11/25/2011,1700,32.80,33.05,32.69,32.73
11/25/2011,1800,32.73,32.82,32.43,32.52
11/25/2011,1900,32.51,32.53,32.28,32.31
11/25/2011,2000,32.31,32.38,32.24,32.24
11/28/2011,100,32.55,33.13,32.54,32.82
11/28/2011,200,32.84,33.07,32.58,32.94
11/28/2011,300,32.94,33.14,32.94,32.96
11/28/2011,400,32.98,33.03,32.92,32.97
11/28/2011,500,33.02,33.11,32.84,32.92
11/28/2011,600,32.93,33.01,32.85,32.97
11/28/2011,700,32.98,33.04,32.96,32.99
11/28/2011,800,32.99,33.02,32.95,32.97
11/28/2011,900,32.97,33.06,32.89,33.01
11/28/2011,1000,32.99,33.32,32.99,33.27
11/28/2011,1100,33.29,33.44,33.22,33.39
11/28/2011,1200,33.41,33.48,33.35,33.43
11/28/2011,1300,33.43,33.44,33.24,33.26
11/28/2011,1400,33.24,33.37,33.14,33.28
11/28/2011,1500,33.28,33.45,33.25,33.38
11/28/2011,1600,33.38,33.51,33.24,33.38
11/28/2011,1700,33.38,33.55,33.32,33.33
11/28/2011,1800,33.34,33.51,33.28,33.44
11/28/2011,1900,33.43,33.55,33.33,33.35
11/28/2011,2000,33.34,33.58,33.27,33.43
11/28/2011,2100,33.44,33.48,33.31,33.31
11/28/2011,2200,33.31,33.39,33.24,33.39
11/28/2011,2300,33.38,33.39,33.32,33.35
11/29/2011,100,33.29,33.37,33.24,33.33
11/29/2011,200,33.33,33.34,33.15,33.24
11/29/2011,300,33.24,33.26,33.20,33.22
11/29/2011,400,33.22,33.24,33.12,33.16
11/29/2011,500,33.16,33.26,33.16,33.22
11/29/2011,600,33.18,33.24,33.13,33.17
11/29/2011,700,33.15,33.35,33.14,33.33
11/29/2011,800,33.33,33.34,33.24,33.26
11/29/2011,900,33.26,33.26,33.04,33.09
11/29/2011,1000,33.07,33.08,32.79,32.87
11/29/2011,1100,32.86,33.02,32.73,33.02
11/29/2011,1200,33.02,33.44,33.02,33.29
11/29/2011,1300,33.32,33.33,33.17,33.20
11/29/2011,1400,33.19,33.22,32.94,32.95
11/29/2011,1500,32.94,33.14,32.87,33.11
11/29/2011,1600,33.09,33.35,32.96,33.35
11/29/2011,1700,33.35,33.42,33.14,33.20
11/29/2011,1800,33.18,33.29,33.03,33.14
11/29/2011,1900,33.17,33.28,33.14,33.14
11/29/2011,2000,33.15,33.22,33.03,33.05
11/29/2011,2100,33.04,33.25,33.04,33.21
11/29/2011,2200,33.21,33.25,33.16,33.16
11/29/2011,2300,33.16,33.24,33.15,33.15
11/30/2011,100,33.18,33.22,33.14,33.16
11/30/2011,200,33.17,33.37,33.07,33.35
11/30/2011,300,33.35,33.44,33.29,33.32
11/30/2011,400,33.32,33.33,33.10,33.14
11/30/2011,500,33.14,33.15,32.96,32.96
11/30/2011,600,32.97,33.14,32.96,33.10
11/30/2011,700,33.10,33.20,33.07,33.10
11/30/2011,800,33.10,33.12,32.89,32.93
11/30/2011,900,32.91,32.97,32.77,32.86
11/30/2011,1000,32.86,32.94,32.56,32.71
11/30/2011,1100,32.73,32.85,32.49,32.63
11/30/2011,1200,32.62,32.69,32.31,32.44
11/30/2011,1300,32.43,32.93,32.41,32.76
11/30/2011,1400,32.77,32.78,32.56,32.65
11/30/2011,1500,32.66,33.79,32.60,33.57
11/30/2011,1600,33.56,33.83,33.47,33.61
11/30/2011,1700,33.62,34.14,33.49,34.14
11/30/2011,1800,34.13,34.18,33.88,33.98
11/30/2011,1900,33.97,34.19,33.86,34.16
11/30/2011,2000,34.16,34.17,33.94,34.04
11/30/2011,2100,34.02,34.15,34.02,34.09
11/30/2011,2200,34.10,34.14,34.07,34.12
11/30/2011,2300,34.11,34.12,34.03,34.03
12/01/2011,100,34.06,34.12,33.93,33.97
12/01/2011,200,33.96,34.03,33.94,34.00
12/01/2011,300,34.00,34.07,33.87,33.90
12/01/2011,400,33.93,33.96,33.87,33.93
12/01/2011,500,33.91,33.92,33.80,33.87
12/01/2011,600,33.89,33.99,33.89,33.99
12/01/2011,700,33.97,34.03,33.88,33.89
12/01/2011,800,33.92,33.97,33.84,33.89
12/01/2011,900,33.91,34.09,33.90,33.98
12/01/2011,1000,33.97,33.97,33.72,33.87
12/01/2011,1100,33.87,34.25,33.75,34.18
12/01/2011,1200,34.17,34.58,34.17,34.46
12/01/2011,1300,34.46,34.54,34.31,34.42
12/01/2011,1400,34.40,34.52,34.30,34.41
12/01/2011,1500,34.41,34.55,34.39,34.45
12/01/2011,1600,34.45,34.45,34.10,34.32
12/01/2011,1700,34.32,34.69,34.26,34.38
12/01/2011,1800,34.37,34.38,33.93,34.15
12/01/2011,1900,34.15,34.19,33.94,33.99
12/01/2011,2000,33.97,34.12,33.80,34.10
12/01/2011,2100,34.10,34.10,33.98,33.99
12/01/2011,2200,33.99,34.07,33.95,33.98
12/01/2011,2300,33.97,34.01,33.97,33.97
12/02/2011,100,34.05,34.08,33.97,34.07
12/02/2011,200,34.07,34.08,33.95,34.02
12/02/2011,300,34.06,34.08,33.90,34.01
12/02/2011,400,34.01,34.08,33.95,33.98
12/02/2011,500,33.98,34.09,33.95,33.98
12/02/2011,600,33.96,34.15,33.96,34.13
12/02/2011,700,34.11,34.14,34.04,34.10
12/02/2011,800,34.09,34.14,34.02,34.04
12/02/2011,900,34.06,34.36,34.02,34.32
12/02/2011,1000,34.32,34.64,34.27,34.52
12/02/2011,1100,34.53,34.63,34.46,34.61
12/02/2011,1200,34.62,34.68,34.50,34.60
12/02/2011,1300,34.60,34.66,34.52,34.52
12/02/2011,1400,34.52,34.66,34.36,34.61
12/02/2011,1500,34.61,34.93,34.38,34.47
12/02/2011,1600,34.46,34.56,34.21,34.56
12/02/2011,1700,34.55,34.57,34.22,34.32
12/02/2011,1800,34.32,34.34,33.76,34.00
12/02/2011,1900,34.00,34.00,33.80,33.89
12/02/2011,2000,33.87,33.94,33.56,33.88
12/02/2011,2100,33.86,33.97,33.81,33.88
12/02/2011,2200,33.87,33.92,33.78,33.78
12/02/2011,2300,33.77,33.86,33.76,33.84
12/05/2011,100,33.86,34.28,33.79,34.15
12/05/2011,200,34.19,34.19,33.95,34.04
12/05/2011,300,34.03,34.07,33.91,33.97
12/05/2011,400,33.98,34.06,33.96,33.97
12/05/2011,500,33.96,34.05,33.93,33.97
12/05/2011,600,33.97,34.04,33.95,33.97
12/05/2011,700,34.00,34.00,33.90,33.94
12/05/2011,800,33.93,34.00,33.92,33.98
12/05/2011,900,33.96,34.06,33.95,34.04
12/05/2011,1000,34.05,34.17,33.97,34.10
12/05/2011,1100,34.09,34.15,34.04,34.11
12/05/2011,1200,34.10,34.11,33.89,33.90
12/05/2011,1300,33.90,33.95,33.72,33.83
12/05/2011,1400,33.84,33.97,33.71,33.87
12/05/2011,1500,33.88,33.98,33.76,33.85
12/05/2011,1600,33.86,34.24,33.86,34.17
12/05/2011,1700,34.17,34.24,33.98,33.99
12/05/2011,1800,33.99,34.06,33.76,33.82
12/05/2011,1900,33.82,33.83,33.58,33.69
12/05/2011,2000,33.67,33.76,33.34,33.47
12/05/2011,2100,33.46,33.46,33.22,33.41
12/05/2011,2200,33.39,33.41,33.11,33.16
12/05/2011,2300,33.16,33.33,33.16,33.31
12/06/2011,100,33.31,33.40,33.27,33.39
12/06/2011,200,33.35,33.39,33.26,33.30
12/06/2011,300,33.31,33.41,33.28,33.31
12/06/2011,400,33.31,33.37,33.29,33.30
12/06/2011,500,33.32,33.34,33.07,33.24
12/06/2011,600,33.24,33.26,33.13,33.17
12/06/2011,700,33.17,33.21,33.02,33.20
12/06/2011,800,33.18,33.31,33.14,33.25
12/06/2011,900,33.24,33.33,33.14,33.30
12/06/2011,1000,33.31,33.63,33.26,33.45
12/06/2011,1100,33.45,33.49,33.29,33.43
12/06/2011,1200,33.44,33.44,33.20,33.26
12/06/2011,1300,33.25,33.27,33.05,33.09
12/06/2011,1400,33.12,33.20,32.98,33.08
12/06/2011,1500,33.08,33.19,32.84,32.94
12/06/2011,1600,32.95,33.19,32.87,32.98
12/06/2011,1700,32.98,33.18,32.85,33.00
12/06/2011,1800,33.00,33.25,33.00,33.22
12/06/2011,1900,33.22,33.87,33.22,33.76
12/06/2011,2000,33.78,34.06,33.66,33.92
12/06/2011,2100,33.93,34.09,33.86,34.06
12/06/2011,2200,34.05,34.14,34.00,34.07
12/06/2011,2300,34.06,34.09,33.96,33.98
12/07/2011,100,33.94,33.98,33.84,33.87
12/07/2011,200,33.87,33.93,33.81,33.91
12/07/2011,300,33.91,33.92,33.77,33.84
12/07/2011,400,33.83,33.84,33.75,33.80
12/07/2011,500,33.80,33.88,33.78,33.84
12/07/2011,600,33.85,33.95,33.84,33.95
12/07/2011,700,33.94,33.96,33.86,33.87
12/07/2011,800,33.85,33.94,33.84,33.92
12/07/2011,900,33.94,34.03,33.80,33.91
12/07/2011,1000,33.92,34.01,33.84,33.97
12/07/2011,1100,33.97,33.99,33.85,33.86
12/07/2011,1200,33.85,33.95,33.75,33.81
12/07/2011,1300,33.80,33.83,33.66,33.69
12/07/2011,1400,33.69,33.77,33.51,33.53
12/07/2011,1500,33.54,34.05,33.46,33.85
12/07/2011,1600,33.84,34.05,33.79,33.96
12/07/2011,1700,33.95,33.97,33.50,33.59
12/07/2011,1800,33.59,33.92,33.55,33.77
12/07/2011,1900,33.77,33.97,33.66,33.91
12/07/2011,2000,33.90,33.92,33.70,33.75
12/07/2011,2100,33.77,33.78,33.63,33.65
12/07/2011,2200,33.65,33.84,33.63,33.73
12/07/2011,2300,33.74,33.79,33.72,33.74
12/08/2011,100,33.80,33.88,33.76,33.76
12/08/2011,200,33.75,33.76,33.65,33.73
12/08/2011,300,33.74,33.75,33.69,33.74
12/08/2011,400,33.71,33.76,33.70,33.72
12/08/2011,500,33.73,33.87,33.71,33.87
12/08/2011,600,33.88,33.88,33.78,33.79
12/08/2011,700,33.79,33.79,33.71,33.75
12/08/2011,800,33.74,33.81,33.73,33.80
12/08/2011,900,33.80,33.89,33.76,33.76
12/08/2011,1000,33.79,33.86,33.73,33.84
12/08/2011,1100,33.84,33.91,33.80,33.88
12/08/2011,1200,33.89,33.97,33.78,33.78
12/08/2011,1300,33.79,33.96,33.77,33.90
12/08/2011,1400,33.92,34.10,33.82,34.05
12/08/2011,1500,34.04,34.49,33.89,34.01
12/08/2011,1600,34.01,34.01,32.97,33.20
12/08/2011,1700,33.21,33.27,32.67,32.87
12/08/2011,1800,32.86,33.04,32.66,33.03
12/08/2011,1900,33.03,33.05,32.78,32.84
12/08/2011,2000,32.83,32.90,32.62,32.80
12/08/2011,2100,32.78,32.87,32.68,32.79
12/08/2011,2200,32.79,33.01,32.74,32.80
12/08/2011,2300,32.81,32.94,32.79,32.94
12/09/2011,100,32.80,32.96,32.74,32.92
12/09/2011,200,32.92,33.03,32.92,33.01
12/09/2011,300,33.01,33.09,32.99,33.04
12/09/2011,400,33.04,33.08,32.93,32.98
12/09/2011,500,32.95,32.97,32.77,32.85
12/09/2011,600,32.83,33.07,32.74,32.97
12/09/2011,700,32.94,32.97,32.89,32.93
12/09/2011,800,32.93,32.96,32.85,32.87
12/09/2011,900,32.85,32.88,32.70,32.80
12/09/2011,1000,32.80,33.14,32.78,33.07
12/09/2011,1100,33.08,33.11,32.85,32.91
12/09/2011,1200,32.91,33.13,32.91,33.13
12/09/2011,1300,33.13,33.44,33.12,33.28
12/09/2011,1400,33.28,33.37,33.17,33.22
12/09/2011,1500,33.24,33.27,32.99,33.07
12/09/2011,1600,33.07,33.44,32.96,33.21
12/09/2011,1700,33.21,33.38,33.04,33.38
12/09/2011,1800,33.37,33.59,33.30,33.37
12/09/2011,1900,33.37,33.48,33.27,33.41
12/09/2011,2000,33.43,33.52,33.33,33.43
12/09/2011,2100,33.42,33.54,33.35,33.51
12/09/2011,2200,33.52,33.52,33.41,33.42
12/09/2011,2300,33.42,33.47,33.42,33.47
12/12/2011,100,33.44,33.49,33.34,33.41
12/12/2011,200,33.42,33.45,33.35,33.37
12/12/2011,300,33.37,33.37,32.66,33.00
12/12/2011,400,33.00,33.03,32.97,33.01
12/12/2011,500,33.02,33.04,32.76,32.96
12/12/2011,600,32.96,32.98,32.78,32.91
12/12/2011,700,32.92,32.96,32.78,32.85
12/12/2011,800,32.84,32.90,32.79,32.88
12/12/2011,900,32.85,32.86,32.44,32.67
12/12/2011,1000,32.67,32.85,32.64,32.80
12/12/2011,1100,32.80,32.89,32.50,32.63
12/12/2011,1200,32.63,32.71,32.56,32.63
12/12/2011,1300,32.63,32.69,32.43,32.49
12/12/2011,1400,32.48,32.62,32.44,32.55
12/12/2011,1500,32.55,32.63,32.26,32.36
12/12/2011,1600,32.36,32.47,32.18,32.24
12/12/2011,1700,32.24,32.35,32.11,32.34
12/12/2011,1800,32.34,32.57,32.27,32.35
12/12/2011,1900,32.36,32.38,32.20,32.29
12/12/2011,2000,32.28,32.38,32.16,32.32
12/12/2011,2100,32.33,32.48,32.27,32.46
12/12/2011,2200,32.47,32.59,32.42,32.58
12/12/2011,2300,32.57,32.59,32.53,32.56
12/13/2011,100,32.53,32.59,32.48,32.50
12/13/2011,200,32.47,32.53,32.41,32.43
12/13/2011,300,32.43,32.48,32.13,32.31
12/13/2011,400,32.31,32.37,32.22,32.28
12/13/2011,500,32.30,32.34,32.24,32.33
12/13/2011,600,32.31,32.34,32.20,32.22
12/13/2011,700,32.23,32.44,32.21,32.30
12/13/2011,800,32.30,32.32,32.26,32.30
12/13/2011,900,32.31,32.37,32.18,32.33
12/13/2011,1000,32.33,32.51,32.31,32.44
12/13/2011,1100,32.46,32.58,32.38,32.54
12/13/2011,1200,32.54,32.64,32.54,32.61
12/13/2011,1300,32.61,32.74,32.57,32.60
12/13/2011,1400,32.60,32.65,32.43,32.60
12/13/2011,1500,32.61,32.61,32.50,32.53
12/13/2011,1600,32.54,33.23,32.44,32.91
12/13/2011,1700,32.92,32.99,32.34,32.40
12/13/2011,1800,32.40,32.60,32.27,32.57
12/13/2011,1900,32.57,32.61,32.30,32.41
12/13/2011,2000,32.40,32.52,32.31,32.44
12/13/2011,2100,32.44,32.51,31.79,31.94
12/13/2011,2200,31.94,32.08,31.65,31.90
12/13/2011,2300,31.91,32.02,31.90,32.00
12/14/2011,100,32.02,32.03,31.85,31.97
12/14/2011,200,31.97,32.14,31.92,32.11
12/14/2011,300,32.12,32.19,31.99,32.17
12/14/2011,400,32.17,32.25,32.12,32.18
12/14/2011,500,32.17,32.24,32.14,32.24
12/14/2011,600,32.21,32.22,32.11,32.14
12/14/2011,700,32.14,32.20,32.11,32.17
12/14/2011,800,32.17,32.23,32.08,32.13
12/14/2011,900,32.13,32.26,32.03,32.05
12/14/2011,1000,32.04,32.09,31.97,32.02
12/14/2011,1100,32.01,32.06,31.91,31.99
12/14/2011,1200,31.98,32.05,31.82,31.85
12/14/2011,1300,31.82,31.82,31.17,31.23
12/14/2011,1400,31.25,31.35,30.90,31.35
12/14/2011,1500,31.34,31.41,30.94,30.97
12/14/2011,1600,30.94,30.95,30.05,30.54
12/14/2011,1700,30.54,30.54,29.87,29.91
12/14/2011,1800,29.91,30.23,29.72,30.15
12/14/2011,1900,30.15,30.56,30.05,30.45
12/14/2011,2000,30.45,30.48,29.84,29.90
12/14/2011,2100,29.90,30.11,29.73,29.93
12/14/2011,2200,29.93,30.13,29.85,30.07
12/14/2011,2300,30.07,30.15,30.01,30.13
12/15/2011,100,30.16,30.39,30.01,30.26
12/15/2011,200,30.21,30.36,30.13,30.31
12/15/2011,300,30.32,30.43,30.18,30.28
12/15/2011,400,30.27,30.31,30.16,30.28
12/15/2011,500,30.28,30.29,30.19,30.21
12/15/2011,600,30.20,30.26,29.91,30.04
12/15/2011,700,30.03,30.07,29.59,29.67
12/15/2011,800,29.68,29.75,29.31,29.33
12/15/2011,900,29.35,29.81,29.35,29.74
12/15/2011,1000,29.75,30.26,29.63,30.18
12/15/2011,1100,30.18,30.22,29.73,29.93
12/15/2011,1200,29.92,30.33,29.92,30.23
12/15/2011,1300,30.24,30.34,29.91,30.05
12/15/2011,1400,30.07,30.44,29.94,30.27
12/15/2011,1500,30.25,30.39,30.13,30.23
12/15/2011,1600,30.22,30.47,30.10,30.14
12/15/2011,1700,30.13,30.31,29.67,29.92
12/15/2011,1800,29.93,30.29,29.86,30.12
12/15/2011,1900,30.12,30.44,30.04,30.28
12/15/2011,2000,30.28,30.49,30.23,30.23
12/15/2011,2100,30.23,30.33,30.07,30.18
12/15/2011,2200,30.18,30.29,30.14,30.22
12/15/2011,2300,30.22,30.38,30.17,30.36
12/16/2011,100,30.47,30.61,30.31,30.55
12/16/2011,200,30.54,30.69,30.48,30.57
12/16/2011,300,30.56,30.64,30.41,30.41
12/16/2011,400,30.42,30.63,30.40,30.61
12/16/2011,500,30.61,30.69,30.60,30.69
12/16/2011,600,30.67,30.73,30.61,30.71
12/16/2011,700,30.69,30.69,30.51,30.51
12/16/2011,800,30.54,30.82,30.53,30.70
12/16/2011,900,30.73,30.98,30.70,30.82
12/16/2011,1000,30.83,30.85,30.62,30.81
12/16/2011,1100,30.79,30.94,30.79,30.91
12/16/2011,1200,30.92,30.93,30.79,30.90
12/16/2011,1300,30.90,31.05,30.88,30.98
12/16/2011,1400,30.98,31.12,30.88,31.05
12/16/2011,1500,31.05,31.06,30.70,30.89
12/16/2011,1600,30.88,30.92,30.62,30.73
12/16/2011,1700,30.74,30.96,30.74,30.94
12/16/2011,1800,30.94,31.00,30.63,30.66
12/16/2011,1900,30.65,30.76,30.50,30.65
12/16/2011,2000,30.65,30.90,30.56,30.64
12/16/2011,2100,30.63,30.81,30.62,30.73
12/16/2011,2200,30.73,30.89,30.67,30.84
12/16/2011,2300,30.84,30.91,30.81,30.89
12/19/2011,100,30.96,30.99,30.86,30.90
12/19/2011,200,30.89,30.92,30.72,30.78
12/19/2011,300,30.79,30.80,30.45,30.49
12/19/2011,400,30.47,30.56,30.38,30.39
12/19/2011,500,30.40,30.44,30.28,30.38
12/19/2011,600,30.36,30.37,30.25,30.33
12/19/2011,700,30.32,30.36,29.91,29.97
12/19/2011,800,29.97,30.22,29.92,30.22
12/19/2011,900,30.21,30.25,30.13,30.17
12/19/2011,1000,30.18,30.31,30.15,30.21
12/19/2011,1100,30.21,30.32,30.14,30.25
12/19/2011,1200,30.25,30.32,30.20,30.28
12/19/2011,1300,30.28,30.28,30.12,30.16
12/19/2011,1400,30.16,30.29,29.97,30.22
12/19/2011,1500,30.22,30.57,30.16,30.22
12/19/2011,1600,30.21,30.38,30.03,30.31
12/19/2011,1700,30.31,30.44,30.05,30.13
12/19/2011,1800,30.13,30.14,29.97,30.03
12/19/2011,1900,30.03,30.20,29.99,30.18
12/19/2011,2000,30.19,30.28,30.01,30.05
12/19/2011,2100,30.05,30.05,29.99,30.05
12/19/2011,2200,30.05,30.07,29.87,29.92
12/19/2011,2300,29.92,30.00,29.91,29.98
12/20/2011,100,29.97,29.97,29.89,29.92
12/20/2011,200,29.92,30.09,29.92,30.09
12/20/2011,300,30.09,30.15,30.04,30.09
12/20/2011,400,30.09,30.12,30.00,30.04
12/20/2011,500,30.03,30.08,29.97,30.03
12/20/2011,600,30.05,30.14,30.00,30.09
12/20/2011,700,30.09,30.13,30.05,30.11
12/20/2011,800,30.11,30.22,30.10,30.20
12/20/2011,900,30.22,30.22,30.13,30.16
12/20/2011,1000,30.17,30.38,30.17,30.37
12/20/2011,1100,30.37,30.44,30.26,30.43
12/20/2011,1200,30.44,30.59,30.41,30.49
12/20/2011,1300,30.50,30.65,30.47,30.55
12/20/2011,1400,30.55,30.57,30.40,30.49
12/20/2011,1500,30.48,30.65,30.37,30.57
12/20/2011,1600,30.57,30.69,30.55,30.63
12/20/2011,1700,30.64,30.69,30.57,30.68
12/20/2011,1800,30.68,30.79,30.53,30.53
12/20/2011,1900,30.54,30.76,30.49,30.72
12/20/2011,2000,30.72,30.82,30.69,30.74
12/20/2011,2100,30.74,30.78,30.71,30.76
12/20/2011,2200,30.77,30.78,30.72,30.74
12/20/2011,2300,30.75,30.77,30.69,30.74
12/21/2011,100,30.73,30.77,30.67,30.77
12/21/2011,200,30.76,30.89,30.76,30.86
12/21/2011,300,30.84,30.89,30.78,30.86
12/21/2011,400,30.82,30.89,30.79,30.87
12/21/2011,500,30.86,30.88,30.80,30.83
12/21/2011,600,30.83,30.86,30.71,30.83
12/21/2011,700,30.84,30.87,30.78,30.81
12/21/2011,800,30.81,30.84,30.73,30.79
12/21/2011,900,30.77,30.89,30.77,30.87
12/21/2011,1000,30.86,31.04,30.84,31.03
12/21/2011,1100,31.03,31.09,30.94,31.05
12/21/2011,1200,31.06,31.40,31.05,31.09
12/21/2011,1300,31.09,31.12,30.87,30.89
12/21/2011,1400,30.89,30.96,30.44,30.69
12/21/2011,1500,30.68,30.70,30.41,30.70
12/21/2011,1600,30.69,30.72,30.34,30.48
12/21/2011,1700,30.47,30.78,30.32,30.59
12/21/2011,1800,30.60,30.61,30.45,30.54
12/21/2011,1900,30.55,30.61,30.45,30.52
12/21/2011,2000,30.52,30.61,30.32,30.50
12/21/2011,2100,30.50,30.51,30.37,30.44
12/21/2011,2200,30.43,30.62,30.42,30.62
12/21/2011,2300,30.59,30.61,30.53,30.53
12/22/2011,100,30.44,30.56,30.42,30.48
12/22/2011,200,30.48,30.52,30.47,30.50
12/22/2011,300,30.50,30.51,30.40,30.48
12/22/2011,400,30.45,30.47,30.24,30.28
12/22/2011,500,30.29,30.37,30.25,30.33
12/22/2011,600,30.34,30.39,30.29,30.31
12/22/2011,700,30.31,30.34,30.20,30.32
12/22/2011,800,30.31,30.48,30.31,30.47
12/22/2011,900,30.46,30.63,30.46,30.51
12/22/2011,1000,30.53,30.88,30.53,30.75
12/22/2011,1100,30.75,30.79,30.63,30.75
12/22/2011,1200,30.74,30.80,30.49,30.62
12/22/2011,1300,30.63,30.69,30.54,30.57
12/22/2011,1400,30.57,30.59,30.42,30.57
12/22/2011,1500,30.57,30.57,30.30,30.36
12/22/2011,1600,30.36,30.55,30.33,30.48
12/22/2011,1700,30.48,30.49,30.19,30.38
12/22/2011,1800,30.38,30.43,30.22,30.26
12/22/2011,1900,30.26,30.40,30.24,30.27
12/22/2011,2000,30.27,30.34,30.22,30.23
12/22/2011,2100,30.23,30.31,30.23,30.25
12/22/2011,2200,30.26,30.34,30.25,30.33
12/22/2011,2300,30.34,30.35,30.27,30.28
12/23/2011,100,30.29,30.40,30.29,30.39
12/23/2011,200,30.40,30.43,30.36,30.43
12/23/2011,300,30.43,30.46,30.41,30.45
12/23/2011,400,30.45,30.48,30.43,30.47
12/23/2011,500,30.46,30.50,30.42,30.42
12/23/2011,600,30.42,30.53,30.41,30.53
12/23/2011,700,30.53,30.53,30.43,30.45
12/23/2011,800,30.45,30.52,30.43,30.50
12/23/2011,900,30.48,30.60,30.48,30.57
12/23/2011,1000,30.57,30.63,30.53,30.55
12/23/2011,1100,30.55,30.64,30.55,30.62
12/23/2011,1200,30.62,30.62,30.50,30.54
12/23/2011,1300,30.55,30.56,30.34,30.42
12/23/2011,1400,30.42,30.52,30.39,30.40
12/23/2011,1500,30.41,30.58,30.38,30.53
12/23/2011,1600,30.52,30.59,30.45,30.47
12/23/2011,1700,30.48,30.52,30.41,30.48
12/23/2011,1800,30.49,30.49,30.41,30.42
12/23/2011,1900,30.42,30.42,30.22,30.32
12/23/2011,2000,30.32,30.36,30.25,30.33
12/23/2011,2100,30.32,30.34,30.28,30.30
12/23/2011,2200,30.30,30.32,30.26,30.26
12/23/2011,2300,30.28,30.30,30.24,30.27
12/27/2011,100,30.29,30.41,30.23,30.29
12/27/2011,200,30.29,30.31,29.99,30.13
12/27/2011,300,30.12,30.19,29.94,29.98
12/27/2011,400,30.01,30.02,29.92,29.92
12/27/2011,500,29.92,30.12,29.91,30.11
12/27/2011,600,30.11,30.15,30.04,30.13
12/27/2011,700,30.13,30.19,30.06,30.08
12/27/2011,800,30.09,30.15,30.09,30.13
12/27/2011,900,30.13,30.15,30.05,30.07
12/27/2011,1000,30.09,30.19,30.08,30.19
12/27/2011,1100,30.18,30.29,30.16,30.24
12/27/2011,1200,30.23,30.28,30.15,30.15
12/27/2011,1300,30.16,30.21,30.05,30.05
12/27/2011,1400,30.05,30.09,30.01,30.06
12/27/2011,1500,30.06,30.11,29.93,30.01
12/27/2011,1600,30.00,30.18,29.98,30.17
12/27/2011,1700,30.18,30.35,30.14,30.17
12/27/2011,1800,30.17,30.24,30.09,30.10
12/27/2011,1900,30.11,30.16,29.94,29.96
12/27/2011,2000,29.94,29.96,29.81,29.88
12/27/2011,2100,29.88,29.90,29.81,29.85
12/27/2011,2200,29.84,29.91,29.83,29.84
12/27/2011,2300,29.87,29.89,29.82,29.84
12/28/2011,100,29.88,29.92,29.82,29.84
12/28/2011,200,29.83,29.89,29.77,29.82
12/28/2011,300,29.87,29.93,29.77,29.90
12/28/2011,400,29.93,29.93,29.84,29.89
12/28/2011,500,29.89,29.92,29.82,29.88
12/28/2011,600,29.88,29.90,29.79,29.84
12/28/2011,700,29.84,29.87,29.78,29.82
12/28/2011,800,29.86,29.89,29.82,29.85
12/28/2011,900,29.86,29.91,29.83,29.86
12/28/2011,1000,29.87,29.89,29.79,29.84
12/28/2011,1100,29.83,29.86,29.73,29.75
12/28/2011,1200,29.75,29.88,29.73,29.87
12/28/2011,1300,29.86,29.98,29.83,29.90
12/28/2011,1400,29.91,29.93,29.67,29.76
12/28/2011,1500,29.77,29.84,29.63,29.74
12/28/2011,1600,29.76,29.78,29.00,29.01
12/28/2011,1700,29.00,29.02,28.59,28.77
12/28/2011,1800,28.78,28.79,28.29,28.51
12/28/2011,1900,28.52,28.69,28.32,28.54
12/28/2011,2000,28.54,28.56,28.36,28.39
12/28/2011,2100,28.38,28.47,28.22,28.30
12/28/2011,2200,28.28,28.33,28.04,28.19
12/28/2011,2300,28.19,28.29,28.15,28.29
12/29/2011,100,28.27,28.35,28.14,28.24
12/29/2011,200,28.24,28.26,27.88,28.07
12/29/2011,300,28.09,28.17,28.05,28.12
12/29/2011,400,28.13,28.16,28.05,28.16
12/29/2011,500,28.17,28.18,28.08,28.18
12/29/2011,600,28.18,28.22,28.12,28.13
12/29/2011,700,28.13,28.14,27.90,27.90
12/29/2011,800,27.91,28.08,27.90,27.99
12/29/2011,900,27.97,28.26,27.95,28.08
12/29/2011,1000,28.08,28.29,28.02,28.26
12/29/2011,1100,28.27,28.28,28.14,28.16
12/29/2011,1200,28.16,28.18,27.89,27.97
12/29/2011,1300,27.96,28.07,27.42,27.44
12/29/2011,1400,27.46,27.65,27.34,27.58
12/29/2011,1500,27.57,27.91,27.55,27.88
12/29/2011,1600,27.87,27.99,27.53,27.88
12/29/2011,1700,27.88,28.14,27.86,27.90
12/29/2011,1800,27.90,28.10,27.71,28.09
12/29/2011,1900,28.11,28.24,27.96,28.22
12/29/2011,2000,28.22,28.67,28.22,28.52
12/29/2011,2100,28.53,28.64,28.51,28.59
12/29/2011,2200,28.59,29.03,28.57,29.00
12/29/2011,2300,29.01,29.03,28.87,28.92
12/30/2011,100,28.67,28.93,28.67,28.87
12/30/2011,200,28.87,28.90,28.76,28.81
12/30/2011,300,28.80,29.07,28.78,28.86
12/30/2011,400,28.89,28.89,28.77,28.78
12/30/2011,500,28.78,28.87,28.55,28.61
12/30/2011,600,28.58,28.78,28.45,28.69
12/30/2011,700,28.68,28.70,28.49,28.54
12/30/2011,800,28.56,28.71,28.52,28.71
12/30/2011,900,28.72,28.97,28.72,28.80
12/30/2011,1000,28.79,28.86,28.60,28.81
12/30/2011,1100,28.81,28.95,28.81,28.87
12/30/2011,1200,28.87,29.19,28.84,29.12
12/30/2011,1300,29.14,29.42,29.13,29.35
12/30/2011,1400,29.34,29.45,29.06,29.29
12/30/2011,1500,29.29,29.30,29.01,29.08
12/30/2011,1600,29.11,29.44,29.03,29.38
12/30/2011,1700,29.38,29.42,29.16,29.41
12/30/2011,1800,29.41,29.65,29.40,29.51
12/30/2011,1900,29.49,29.50,29.36,29.39
12/30/2011,2000,29.38,29.39,29.00,29.12
12/30/2011,2100,29.10,29.16,28.79,28.82
12/30/2011,2200,28.81,28.97,28.79,28.86
12/30/2011,2300,28.84,29.02,28.80,29.02
01/03/2012,100,29.17,29.37,29.10,29.37
01/03/2012,200,29.34,29.59,29.33,29.43
01/03/2012,300,29.44,29.52,29.41,29.50
01/03/2012,400,29.49,29.54,29.37,29.39
01/03/2012,500,29.39,29.44,29.29,29.37
01/03/2012,600,29.35,29.74,29.34,29.62
01/03/2012,700,29.61,29.65,29.47,29.49
01/03/2012,800,29.51,29.67,29.50,29.61
01/03/2012,900,29.63,29.65,29.50,29.55
01/03/2012,1000,29.56,29.70,29.55,29.65
01/03/2012,1100,29.65,29.77,29.63,29.74
01/03/2012,1200,29.75,29.85,29.72,29.82
01/03/2012,1300,29.83,30.13,29.83,30.01
01/03/2012,1400,30.01,30.01,29.90,29.94
01/03/2012,1500,29.94,29.96,29.71,29.94
01/03/2012,1600,29.94,30.06,29.83,30.03
01/03/2012,1700,30.04,30.50,30.01,30.49
01/03/2012,1800,30.49,30.92,30.49,30.71
01/03/2012,1900,30.73,30.80,30.51,30.56
01/03/2012,2000,30.56,30.86,30.56,30.82
01/03/2012,2100,30.81,30.88,30.70,30.74
01/03/2012,2200,30.72,30.83,30.64,30.82
01/03/2012,2300,30.81,30.87,30.77,30.87
01/04/2012,100,30.88,30.92,30.79,30.82
01/04/2012,200,30.80,30.86,30.67,30.67
01/04/2012,300,30.67,30.67,30.50,30.55
01/04/2012,400,30.55,30.58,30.42,30.45
01/04/2012,500,30.47,30.49,30.35,30.49
01/04/2012,600,30.49,30.58,30.36,30.37
01/04/2012,700,30.36,30.40,30.30,30.33
01/04/2012,800,30.31,30.56,30.30,30.54
01/04/2012,900,30.54,30.72,30.50,30.70
01/04/2012,1000,30.70,30.93,30.57,30.61
01/04/2012,1100,30.61,30.81,30.56,30.67
01/04/2012,1200,30.68,30.77,30.48,30.55
01/04/2012,1300,30.56,30.56,30.30,30.37
01/04/2012,1400,30.37,30.46,30.21,30.34
01/04/2012,1500,30.33,30.50,30.09,30.32
01/04/2012,1600,30.30,30.70,30.28,30.69
01/04/2012,1700,30.71,30.73,30.29,30.58
01/04/2012,1800,30.57,30.64,30.47,30.55
01/04/2012,1900,30.56,30.65,30.50,30.64
01/04/2012,2000,30.63,30.63,30.22,30.41
01/04/2012,2100,30.40,30.40,30.25,30.34
01/04/2012,2200,30.33,30.37,30.25,30.37
01/04/2012,2300,30.36,30.37,30.31,30.35
01/05/2012,100,30.30,30.35,30.27,30.34
01/05/2012,200,30.34,30.46,30.32,30.43
01/05/2012,300,30.42,30.46,30.31,30.42
01/05/2012,400,30.44,30.63,30.43,30.54
01/05/2012,500,30.56,30.63,30.47,30.57
01/05/2012,600,30.57,30.61,30.47,30.49
01/05/2012,700,30.49,30.71,30.48,30.63
01/05/2012,800,30.63,30.68,30.58,30.64
01/05/2012,900,30.64,30.76,30.62,30.70
01/05/2012,1000,30.71,30.81,30.40,30.46
01/05/2012,1100,30.45,30.50,30.13,30.24
01/05/2012,1200,30.21,30.34,30.03,30.25
01/05/2012,1300,30.25,30.35,30.04,30.13
01/05/2012,1400,30.13,30.30,29.96,30.14
01/05/2012,1500,30.14,30.36,30.05,30.08
01/05/2012,1600,30.08,30.16,29.88,30.02
01/05/2012,1700,30.02,30.22,29.94,30.16
01/05/2012,1800,30.16,30.24,29.99,30.18
01/05/2012,1900,30.18,30.55,30.17,30.53
01/05/2012,2000,30.53,30.62,30.49,30.54
01/06/2012,700,30.48,30.50,30.39,30.45
01/06/2012,800,30.46,30.51,30.45,30.47
01/06/2012,900,30.50,30.57,30.36,30.43
01/06/2012,1000,30.44,30.56,30.43,30.47
01/06/2012,1100,30.48,30.64,30.43,30.43
01/06/2012,1200,30.46,30.53,30.39,30.45
01/06/2012,1300,30.46,30.61,30.41,30.55
01/06/2012,1400,30.54,30.62,30.48,30.52
01/06/2012,1500,30.54,30.65,30.26,30.35
01/06/2012,1600,30.34,30.57,30.00,30.14
01/06/2012,1700,30.12,30.15,29.76,30.03
01/06/2012,1800,30.02,30.38,29.99,30.20
01/06/2012,1900,30.20,30.23,29.96,29.99
01/06/2012,2000,29.98,30.04,29.84,29.96
01/06/2012,2100,29.95,29.99,29.85,29.86
01/06/2012,2200,29.86,29.90,29.80,29.86
01/06/2012,2300,29.86,29.92,29.84,29.89
01/09/2012,100,29.96,30.14,29.80,30.04
01/09/2012,200,30.03,30.07,29.94,30.01
01/09/2012,300,30.01,30.11,29.87,29.87
01/09/2012,400,29.86,30.01,29.83,29.92
01/09/2012,500,29.92,30.00,29.87,29.96
01/09/2012,600,29.94,30.01,29.75,29.77
01/09/2012,700,29.77,29.91,29.74,29.89
01/09/2012,800,29.90,29.97,29.89,29.94
01/09/2012,900,29.94,30.08,29.93,30.08
01/09/2012,1000,30.08,30.36,30.08,30.18
01/09/2012,1100,30.17,30.29,30.14,30.18
01/09/2012,1200,30.19,30.23,30.06,30.11
01/09/2012,1300,30.11,30.15,29.98,30.03
01/09/2012,1400,30.01,30.06,29.89,29.99
01/09/2012,1500,29.98,30.15,29.89,30.12
01/09/2012,1600,30.14,30.40,30.06,30.17
01/09/2012,1700,30.17,30.38,30.12,30.18
01/09/2012,1800,30.17,30.27,29.94,30.20
01/09/2012,1900,30.20,30.25,30.11,30.11
01/09/2012,2000,30.10,30.17,29.95,30.10
01/09/2012,2100,30.11,30.17,30.05,30.09
01/09/2012,2200,30.09,30.15,30.08,30.09
01/09/2012,2300,30.09,30.19,30.07,30.16
01/10/2012,100,30.17,30.18,30.10,30.16
01/10/2012,200,30.14,30.26,30.13,30.17
01/10/2012,300,30.17,30.28,30.14,30.27
01/10/2012,400,30.25,30.31,30.24,30.24
01/10/2012,500,30.24,30.32,30.18,30.29
01/10/2012,600,30.28,30.32,30.25,30.31
01/10/2012,700,30.32,30.46,30.31,30.38
01/10/2012,800,30.38,30.44,30.35,30.38
01/10/2012,900,30.38,30.47,30.30,30.30
01/10/2012,1000,30.31,30.51,30.28,30.49
01/10/2012,1100,30.48,30.71,30.42,30.64
01/10/2012,1200,30.64,31.03,30.58,30.88
01/10/2012,1300,30.88,31.08,30.78,30.85
01/10/2012,1400,30.85,31.24,30.79,31.23
01/10/2012,1500,31.23,31.50,31.16,31.33
01/10/2012,1600,31.33,31.42,31.01,31.14
01/10/2012,1700,31.15,31.28,31.07,31.25
01/10/2012,1800,31.24,31.37,31.15,31.24
01/10/2012,1900,31.25,31.30,30.99,31.07
01/10/2012,2000,31.07,31.15,30.98,31.06
01/10/2012,2100,31.07,31.19,31.05,31.16
01/10/2012,2200,31.16,31.18,31.05,31.06
01/10/2012,2300,31.05,31.14,31.03,31.13
01/11/2012,100,31.08,31.14,31.04,31.09
01/11/2012,200,31.11,31.16,31.06,31.14
01/11/2012,300,31.12,31.13,31.01,31.09
01/11/2012,400,31.09,31.18,31.06,31.10
01/11/2012,500,31.12,31.19,31.09,31.17
01/11/2012,600,31.16,31.17,31.07,31.11
01/11/2012,700,31.12,31.14,31.07,31.08
01/11/2012,800,31.08,31.27,31.05,31.27
01/11/2012,900,31.26,31.34,31.22,31.27
01/11/2012,1000,31.27,31.37,31.21,31.32
01/11/2012,1100,31.32,31.43,31.31,31.39
01/11/2012,1200,31.37,31.39,31.13,31.19
01/11/2012,1300,31.19,31.19,30.93,30.98
01/11/2012,1400,30.97,31.10,30.90,31.05
01/11/2012,1500,31.07,31.13,30.74,30.99
01/11/2012,1600,30.98,31.06,30.81,30.95
01/11/2012,1700,30.95,31.29,30.88,31.14
01/11/2012,1800,31.14,31.39,31.14,31.28
01/11/2012,1900,31.28,31.34,31.11,31.14
01/11/2012,2000,31.14,31.16,31.04,31.08
01/11/2012,2100,31.09,31.10,30.98,31.05
01/11/2012,2200,31.05,31.19,31.03,31.14
01/11/2012,2300,31.14,31.16,31.12,31.14
01/12/2012,100,31.14,31.22,31.06,31.15
01/12/2012,200,31.16,31.21,31.14,31.16
01/12/2012,300,31.16,31.23,31.14,31.19
01/12/2012,400,31.19,31.28,31.17,31.24
01/12/2012,500,31.23,31.23,31.16,31.16
01/12/2012,600,31.17,31.19,31.15,31.16
01/12/2012,700,31.15,31.26,31.13,31.23
01/12/2012,800,31.24,31.28,31.22,31.25
01/12/2012,900,31.24,31.31,31.22,31.26
01/12/2012,1000,31.26,31.40,31.26,31.30
01/12/2012,1100,31.32,31.47,31.25,31.46
01/12/2012,1200,31.46,31.70,31.46,31.67
01/12/2012,1300,31.68,31.74,31.59,31.69
01/12/2012,1400,31.69,31.83,31.66,31.67
01/12/2012,1500,31.68,31.70,31.46,31.54
01/12/2012,1600,31.52,31.79,31.52,31.76
01/12/2012,1700,31.74,31.87,31.51,31.58
01/12/2012,1800,31.57,31.73,31.42,31.46
01/12/2012,1900,31.47,31.50,31.27,31.44
01/12/2012,2000,31.44,31.47,31.24,31.33
01/12/2012,2100,31.34,31.34,31.11,31.27
01/12/2012,2200,31.25,31.34,31.18,31.29
01/12/2012,2300,31.33,31.46,31.30,31.44
01/13/2012,100,31.39,31.40,31.34,31.36
01/13/2012,200,31.34,31.44,31.32,31.42
01/13/2012,300,31.41,31.41,31.27,31.33
01/13/2012,400,31.32,31.33,31.14,31.14
01/13/2012,500,31.14,31.15,30.80,30.94
01/13/2012,600,30.93,31.10,30.84,31.06
01/13/2012,700,31.06,31.20,31.06,31.18
01/13/2012,800,31.16,31.25,31.14,31.21
01/13/2012,900,31.19,31.35,31.17,31.25
01/13/2012,1000,31.24,31.31,31.17,31.25
01/13/2012,1100,31.24,31.25,31.12,31.21
01/13/2012,1200,31.22,31.24,31.04,31.13
01/13/2012,1300,31.13,31.14,30.87,30.89
01/13/2012,1400,30.90,31.08,30.82,30.97
01/13/2012,1500,30.96,31.06,30.86,30.95
01/13/2012,1600,30.94,31.07,30.76,30.94
01/13/2012,1700,30.94,30.98,30.61,30.96
01/13/2012,1800,30.95,31.14,30.94,31.05
01/13/2012,1900,31.04,31.06,30.80,30.84
01/13/2012,2000,30.84,30.84,30.66,30.72
01/13/2012,2100,30.72,30.76,30.68,30.70
01/13/2012,2200,30.69,30.85,30.69,30.81
01/13/2012,2300,30.83,30.95,30.81,30.91
01/16/2012,100,30.86,31.09,30.81,30.97
01/16/2012,200,31.00,31.02,30.79,30.85
01/16/2012,300,30.85,30.93,30.65,30.85
01/16/2012,400,30.86,30.92,30.73,30.84
01/16/2012,500,30.84,30.93,30.77,30.79
01/16/2012,600,30.75,30.89,30.71,30.86
01/16/2012,700,30.84,30.90,30.84,30.88
01/16/2012,800,30.88,30.96,30.88,30.89
01/16/2012,900,30.91,31.01,30.91,30.99
01/16/2012,1000,31.00,31.05,30.97,31.05
01/16/2012,1100,31.04,31.17,31.04,31.07
01/16/2012,1200,31.08,31.14,31.02,31.09
01/16/2012,1300,31.09,31.22,31.08,31.12
01/16/2012,1400,31.12,31.13,30.99,31.02
01/16/2012,1500,31.03,31.05,30.94,31.00
01/16/2012,1600,31.00,31.05,30.94,31.00
01/16/2012,1700,31.00,31.10,30.96,31.09
01/16/2012,1800,31.09,31.15,31.07,31.11
01/16/2012,1900,31.11,31.17,31.06,31.16
01/16/2012,2000,31.15,31.17,31.11,31.14
01/17/2012,100,31.04,31.14,30.98,31.14
01/17/2012,200,31.14,31.22,31.14,31.17
01/17/2012,300,31.17,31.47,31.16,31.38
01/17/2012,400,31.37,31.41,31.33,31.37
01/17/2012,500,31.37,31.42,31.32,31.39
01/17/2012,600,31.38,31.48,31.37,31.46
01/17/2012,700,31.46,31.54,31.44,31.50
01/17/2012,800,31.52,31.58,31.50,31.51
01/17/2012,900,31.51,31.72,31.50,31.52
01/17/2012,1000,31.53,31.56,31.33,31.48
01/17/2012,1100,31.47,31.67,31.39,31.62
01/17/2012,1200,31.64,31.74,31.57,31.62
01/17/2012,1300,31.63,31.76,31.54,31.54
01/17/2012,1400,31.54,31.71,31.53,31.63
01/17/2012,1500,31.63,31.75,31.50,31.50
01/17/2012,1600,31.50,31.56,31.32,31.48
01/17/2012,1700,31.48,31.62,31.45,31.57
01/17/2012,1800,31.56,31.59,31.34,31.41
01/17/2012,1900,31.40,31.44,31.13,31.30
01/17/2012,2000,31.30,31.34,31.21,31.26
01/17/2012,2100,31.24,31.24,31.10,31.16
01/17/2012,2200,31.16,31.21,31.09,31.20
01/17/2012,2300,31.20,31.26,31.18,31.24
01/18/2012,100,31.26,31.31,31.18,31.28
01/18/2012,200,31.29,31.29,31.22,31.27
01/18/2012,300,31.28,31.28,31.01,31.18
01/18/2012,400,31.16,31.24,31.10,31.24
01/18/2012,500,31.24,31.31,31.19,31.29
01/18/2012,600,31.29,31.44,31.26,31.43
01/18/2012,700,31.42,31.45,31.35,31.40
01/18/2012,800,31.38,31.42,31.33,31.33
01/18/2012,900,31.33,31.42,31.28,31.34
01/18/2012,1000,31.34,31.34,30.93,31.12
01/18/2012,1100,31.11,31.29,31.09,31.28
01/18/2012,1200,31.26,31.57,31.26,31.48
01/18/2012,1300,31.47,31.50,31.32,31.38
01/18/2012,1400,31.36,31.43,31.15,31.39
01/18/2012,1500,31.39,31.57,31.27,31.34
01/18/2012,1600,31.32,31.54,31.17,31.46
01/18/2012,1700,31.46,31.56,31.31,31.50
01/18/2012,1800,31.51,31.68,31.50,31.62
01/18/2012,1900,31.63,31.78,31.55,31.69
01/18/2012,2000,31.69,31.75,31.56,31.57
01/18/2012,2100,31.58,31.69,31.56,31.64
01/18/2012,2200,31.65,31.71,31.60,31.67
01/18/2012,2300,31.67,31.74,31.65,31.74
01/19/2012,100,31.72,31.74,31.56,31.67
01/19/2012,200,31.64,31.67,31.56,31.61
01/19/2012,300,31.63,31.75,31.62,31.73
01/19/2012,400,31.74,31.80,31.71,31.76
01/19/2012,500,31.75,31.75,31.67,31.71
01/19/2012,600,31.71,31.79,31.69,31.73
01/19/2012,700,31.73,31.76,31.67,31.68
01/19/2012,800,31.68,31.75,31.68,31.72
01/19/2012,900,31.72,31.73,31.61,31.67
01/19/2012,1000,31.68,32.05,31.66,32.01
01/19/2012,1100,32.03,32.05,31.90,31.94
01/19/2012,1200,31.94,32.00,31.83,31.98
01/19/2012,1300,31.98,32.09,31.91,31.91
01/19/2012,1400,31.91,32.03,31.86,31.99
01/19/2012,1500,31.99,32.03,31.74,31.79
01/19/2012,1600,31.80,31.91,31.55,31.71
01/19/2012,1700,31.70,31.84,31.53,31.78
01/19/2012,1800,31.78,31.80,31.65,31.75
01/19/2012,1900,31.74,31.76,31.53,31.62
01/19/2012,2000,31.62,31.76,31.59,31.68
01/19/2012,2100,31.68,31.72,31.59,31.63
01/19/2012,2200,31.63,31.79,31.62,31.77
01/19/2012,2300,31.78,31.81,31.75,31.80
01/20/2012,100,31.80,31.84,31.76,31.78
01/20/2012,200,31.77,31.80,31.75,31.79
01/20/2012,300,31.78,31.81,31.74,31.75
01/20/2012,400,31.74,31.74,31.67,31.72
01/20/2012,500,31.72,31.76,31.71,31.76
01/20/2012,600,31.75,31.82,31.75,31.80
01/20/2012,700,31.78,31.82,31.76,31.77
01/20/2012,800,31.77,31.98,31.77,31.90
01/20/2012,900,31.91,31.96,31.85,31.87
01/20/2012,1000,31.88,31.89,31.57,31.60
01/20/2012,1100,31.59,31.67,31.53,31.58
01/20/2012,1200,31.56,31.67,31.53,31.59
01/20/2012,1300,31.58,31.63,31.56,31.56
01/20/2012,1400,31.56,31.63,31.47,31.56
01/20/2012,1500,31.57,31.74,31.50,31.71
01/20/2012,1600,31.71,31.80,31.62,31.75
01/20/2012,1700,31.75,32.26,31.72,32.22
01/20/2012,1800,32.23,32.27,32.13,32.25
01/20/2012,1900,32.25,32.80,32.25,32.68
01/20/2012,2000,32.68,33.09,32.68,32.97
01/20/2012,2100,32.97,33.15,32.85,33.15
01/20/2012,2200,33.14,33.31,33.10,33.29
01/20/2012,2300,33.30,33.37,33.25,33.34
01/23/2012,100,33.30,33.36,32.98,32.99
01/23/2012,200,32.99,33.17,32.99,33.11
01/23/2012,300,33.13,33.49,33.12,33.42
01/23/2012,400,33.42,33.62,33.36,33.58
01/23/2012,500,33.58,33.60,33.49,33.54
01/23/2012,600,33.53,33.68,33.48,33.66
01/23/2012,700,33.66,33.67,33.46,33.47
01/23/2012,800,33.48,33.55,33.45,33.51
01/23/2012,900,33.48,33.49,33.26,33.35
01/23/2012,1000,33.35,33.50,33.29,33.40
01/23/2012,1100,33.40,33.65,33.40,33.61
01/23/2012,1200,33.61,33.97,33.57,33.85
01/23/2012,1300,33.85,33.95,33.63,33.69
01/23/2012,1400,33.68,33.75,33.49,33.75
01/23/2012,1500,33.75,33.82,33.35,33.54
01/23/2012,1600,33.54,33.64,33.09,33.59
01/23/2012,1700,33.58,33.77,33.56,33.65
01/23/2012,1800,33.67,33.92,33.46,33.67
01/23/2012,1900,33.68,33.70,33.33,33.33
01/23/2012,2000,33.33,33.63,33.27,33.56
01/23/2012,2100,33.55,33.55,33.41,33.47
01/23/2012,2200,33.47,33.51,33.42,33.49
01/23/2012,2300,33.49,33.54,33.46,33.50
01/24/2012,100,33.54,33.64,33.51,33.63
01/24/2012,200,33.63,33.63,33.56,33.56
01/24/2012,300,33.56,33.60,33.55,33.58
01/24/2012,400,33.58,33.61,33.54,33.56
01/24/2012,500,33.55,33.56,33.45,33.46
01/24/2012,600,33.46,33.48,33.38,33.47
01/24/2012,700,33.48,33.50,33.45,33.49
01/24/2012,800,33.49,33.61,33.48,33.60
01/24/2012,900,33.60,33.66,33.55,33.63
01/24/2012,1000,33.63,33.64,33.42,33.44
01/24/2012,1100,33.43,33.60,33.34,33.37
01/24/2012,1200,33.36,33.45,33.26,33.36
01/24/2012,1300,33.36,33.40,33.19,33.20
01/24/2012,1400,33.19,33.25,33.05,33.11
01/24/2012,1500,33.12,33.37,33.09,33.23
01/24/2012,1600,33.22,33.41,33.17,33.26
01/24/2012,1700,33.26,33.52,33.25,33.39
01/24/2012,1800,33.40,33.49,33.34,33.36
01/24/2012,1900,33.37,33.47,33.25,33.31
01/24/2012,2000,33.29,33.30,33.09,33.15
01/24/2012,2100,33.16,33.24,33.14,33.20
01/24/2012,2200,33.20,33.21,33.14,33.16
01/24/2012,2300,33.16,33.23,33.12,33.22
01/25/2012,100,33.24,33.42,33.22,33.32
01/25/2012,200,33.31,33.36,33.24,33.36
01/25/2012,300,33.34,33.36,33.24,33.32
01/25/2012,400,33.32,33.39,33.31,33.33
01/25/2012,500,33.33,33.36,33.29,33.36
01/25/2012,600,33.34,33.44,33.34,33.36
01/25/2012,700,33.39,33.42,33.37,33.41
01/25/2012,800,33.42,33.47,33.42,33.44
01/25/2012,900,33.46,33.49,33.42,33.43
01/25/2012,1000,33.43,33.46,33.33,33.36
01/25/2012,1100,33.35,33.40,33.10,33.12
01/25/2012,1200,33.13,33.15,32.90,32.99
01/25/2012,1300,32.99,33.07,32.78,32.88
01/25/2012,1400,32.86,32.99,32.80,32.96
01/25/2012,1500,32.94,33.10,32.89,33.00
01/25/2012,1600,33.00,33.05,32.74,32.82
01/25/2012,1700,32.82,33.35,32.72,33.30
01/25/2012,1800,33.31,33.41,33.16,33.27
01/25/2012,1900,33.26,34.23,33.05,34.05
01/25/2012,2000,34.05,34.51,34.02,34.34
01/25/2012,2100,34.33,34.55,33.95,34.40
01/25/2012,2200,34.40,34.59,34.36,34.47
01/25/2012,2300,34.45,34.55,34.33,34.37
01/26/2012,100,34.44,34.50,34.25,34.29
01/26/2012,200,34.26,34.36,34.21,34.27
01/26/2012,300,34.28,34.30,34.17,34.21
01/26/2012,400,34.23,34.34,34.21,34.30
01/26/2012,500,34.32,34.35,34.27,34.29
01/26/2012,600,34.31,34.35,34.28,34.29
01/26/2012,700,34.34,34.36,34.25,34.26
01/26/2012,800,34.26,34.37,34.25,34.35
01/26/2012,900,34.35,34.49,34.35,34.41
01/26/2012,1000,34.41,34.48,34.20,34.25
01/26/2012,1100,34.25,34.79,34.24,34.49
01/26/2012,1200,34.48,34.69,34.48,34.55
01/26/2012,1300,34.55,34.73,34.47,34.52
01/26/2012,1400,34.53,34.66,34.42,34.60
01/26/2012,1500,34.61,34.91,34.54,34.86
01/26/2012,1600,34.87,34.98,34.60,34.75
01/26/2012,1700,34.78,34.86,34.44,34.54
01/26/2012,1800,34.54,34.83,34.52,34.69
01/26/2012,1900,34.68,34.81,34.53,34.78
01/26/2012,2000,34.78,34.95,34.75,34.79
01/26/2012,2100,34.77,34.83,34.59,34.63
01/26/2012,2200,34.61,34.65,34.51,34.54
01/26/2012,2300,34.55,34.67,34.54,34.61
01/27/2012,100,34.61,34.67,34.50,34.57
01/27/2012,200,34.59,34.68,34.55,34.55
01/27/2012,300,34.56,34.64,34.51,34.51
01/27/2012,400,34.50,34.55,34.43,34.50
01/27/2012,500,34.51,34.60,34.50,34.57
01/27/2012,600,34.57,34.81,34.57,34.67
01/27/2012,700,34.66,34.72,34.65,34.68
01/27/2012,800,34.67,34.74,34.67,34.71
01/27/2012,900,34.70,34.71,34.53,34.54
01/27/2012,1000,34.55,34.67,34.54,34.66
01/27/2012,1100,34.65,34.82,34.63,34.72
01/27/2012,1200,34.72,34.94,34.70,34.87
01/27/2012,1300,34.87,34.88,34.66,34.68
01/27/2012,1400,34.67,34.79,34.62,34.74
01/27/2012,1500,34.74,34.87,34.47,34.52
01/27/2012,1600,34.52,34.97,34.48,34.89
01/27/2012,1700,34.88,35.09,34.76,35.03
01/27/2012,1800,35.04,35.13,34.83,34.93
01/27/2012,1900,34.93,35.08,34.86,35.01
01/27/2012,2000,35.01,35.04,34.89,34.94
01/27/2012,2100,34.94,35.03,34.94,35.02
01/27/2012,2200,35.03,35.10,35.00,35.08
01/27/2012,2300,35.09,35.12,35.06,35.09
01/30/2012,100,35.04,35.21,35.02,35.09
01/30/2012,200,35.11,35.11,34.97,34.98
01/30/2012,300,34.98,35.00,34.74,34.85
01/30/2012,400,34.84,34.89,34.79,34.79
01/30/2012,500,34.79,34.82,34.73,34.78
01/30/2012,600,34.78,34.80,34.65,34.75
01/30/2012,700,34.73,34.74,34.60,34.65
01/30/2012,800,34.65,34.68,34.48,34.54
01/30/2012,900,34.53,34.58,34.44,34.46
01/30/2012,1000,34.46,34.62,34.44,34.52
01/30/2012,1100,34.52,34.52,34.30,34.46
01/30/2012,1200,34.46,34.47,34.31,34.39
01/30/2012,1300,34.38,34.40,34.23,34.37
01/30/2012,1400,34.35,34.53,34.33,34.47
01/30/2012,1500,34.48,34.64,34.43,34.46
01/30/2012,1600,34.46,34.77,34.35,34.74
01/30/2012,1700,34.73,34.85,34.51,34.83
01/30/2012,1800,34.83,34.88,34.67,34.77
01/30/2012,1900,34.78,34.81,34.64,34.75
01/30/2012,2000,34.75,34.81,34.54,34.60
01/30/2012,2100,34.61,34.68,34.46,34.63
01/30/2012,2200,34.62,34.69,34.59,34.65
01/30/2012,2300,34.65,34.67,34.63,34.65
01/31/2012,100,34.74,34.77,34.65,34.70
01/31/2012,200,34.67,34.83,34.64,34.80
01/31/2012,300,34.81,34.92,34.76,34.85
01/31/2012,400,34.86,34.89,34.82,34.82
01/31/2012,500,34.84,34.86,34.77,34.78
01/31/2012,600,34.78,34.85,34.71,34.80
01/31/2012,700,34.82,34.84,34.76,34.82
01/31/2012,800,34.82,34.88,34.79,34.80
01/31/2012,900,34.82,34.99,34.82,34.91
01/31/2012,1000,34.91,35.08,34.91,34.98
01/31/2012,1100,34.98,35.13,34.95,35.05
01/31/2012,1200,35.05,35.10,34.89,34.93
01/31/2012,1300,34.93,35.05,34.77,34.80
01/31/2012,1400,34.79,34.86,34.69,34.83
01/31/2012,1500,34.83,35.03,34.74,34.98
01/31/2012,1600,34.99,35.32,34.94,35.08
01/31/2012,1700,35.07,35.10,34.71,34.75
01/31/2012,1800,34.75,34.82,34.12,34.16
01/31/2012,1900,34.16,34.43,34.13,34.33
01/31/2012,2000,34.32,34.48,34.28,34.34
01/31/2012,2100,34.33,34.44,34.26,34.40
01/31/2012,2200,34.39,34.48,34.31,34.38
01/31/2012,2300,34.38,34.39,34.30,34.33
02/01/2012,100,34.30,34.46,34.30,34.37
02/01/2012,200,34.37,34.44,34.36,34.37
02/01/2012,300,34.36,34.46,34.32,34.43
02/01/2012,400,34.43,34.48,34.26,34.37
02/01/2012,500,34.37,34.47,34.34,34.41
02/01/2012,600,34.41,34.57,34.40,34.49
02/01/2012,700,34.48,34.50,34.42,34.46
02/01/2012,800,34.45,34.46,34.32,34.32
02/01/2012,900,34.32,34.48,34.31,34.47
02/01/2012,1000,34.48,34.86,34.48,34.76
02/01/2012,1100,34.77,35.11,34.77,35.11
02/01/2012,1200,35.12,35.13,34.88,34.99
02/01/2012,1300,34.98,35.06,34.96,34.97
02/01/2012,1400,34.98,35.17,34.96,34.99
02/01/2012,1500,35.00,35.16,34.95,35.00
02/01/2012,1600,35.00,35.11,34.80,34.87
02/01/2012,1700,34.88,35.19,34.72,35.03
02/01/2012,1800,35.02,35.16,34.99,35.01
02/01/2012,1900,35.00,35.04,34.92,34.96
02/01/2012,2000,34.96,35.05,34.90,34.93
02/01/2012,2100,34.92,35.00,34.91,34.99
02/01/2012,2200,35.00,35.00,34.86,34.88
02/01/2012,2300,34.88,34.94,34.84,34.88
02/02/2012,100,34.88,35.17,34.88,34.98
02/02/2012,200,34.99,35.11,34.99,35.05
02/02/2012,300,35.05,35.12,35.00,35.04
02/02/2012,400,35.03,35.06,34.96,34.98
02/02/2012,500,34.97,35.00,34.89,34.93
02/02/2012,600,34.92,34.97,34.82,34.84
02/02/2012,700,34.84,34.90,34.76,34.84
02/02/2012,800,34.83,34.95,34.79,34.92
02/02/2012,900,34.93,35.01,34.86,35.01
02/02/2012,1000,35.01,35.05,34.86,34.94
02/02/2012,1100,34.93,34.94,34.73,34.86
02/02/2012,1200,34.85,34.92,34.65,34.83
02/02/2012,1300,34.82,34.94,34.80,34.85
02/02/2012,1400,34.85,34.87,34.68,34.78
02/02/2012,1500,34.78,34.98,34.76,34.92
02/02/2012,1600,34.93,35.01,34.80,34.96
02/02/2012,1700,34.95,35.44,34.95,35.35
02/02/2012,1800,35.36,35.54,35.14,35.33
02/02/2012,1900,35.33,35.37,34.91,35.11
02/02/2012,2000,35.11,35.42,35.02,35.41
02/02/2012,2100,35.41,35.49,35.38,35.44
02/02/2012,2200,35.44,35.60,35.43,35.50
02/02/2012,2300,35.51,35.56,35.48,35.51
02/03/2012,100,35.53,35.55,35.38,35.42
02/03/2012,200,35.44,35.49,35.38,35.44
02/03/2012,300,35.46,35.48,35.31,35.34
02/03/2012,400,35.34,35.45,35.34,35.44
02/03/2012,500,35.44,35.45,35.34,35.34
02/03/2012,600,35.34,35.41,35.32,35.35
02/03/2012,700,35.37,35.43,35.37,35.42
02/03/2012,800,35.42,35.45,35.37,35.41
02/03/2012,900,35.41,35.45,35.38,35.41
02/03/2012,1000,35.42,35.55,35.34,35.48
02/03/2012,1100,35.48,35.58,35.44,35.49
02/03/2012,1200,35.45,35.48,35.34,35.37
02/03/2012,1300,35.40,35.43,35.15,35.16
02/03/2012,1400,35.17,35.19,34.96,35.05
02/03/2012,1500,35.04,35.57,34.98,35.25
02/03/2012,1600,35.23,35.37,34.74,34.89
02/03/2012,1700,34.86,35.05,34.50,35.04
02/03/2012,1800,35.04,35.17,34.71,34.72
02/03/2012,1900,34.72,35.16,34.70,34.97
02/03/2012,2000,34.96,35.01,34.81,34.91
02/03/2012,2100,34.92,35.02,34.64,34.73
02/03/2012,2200,34.72,34.84,34.65,34.83
02/03/2012,2300,34.84,34.87,34.72,34.85
02/06/2012,100,34.86,34.89,34.78,34.84
02/06/2012,200,34.84,34.85,34.70,34.80
02/06/2012,300,34.79,34.98,34.78,34.93
02/06/2012,400,34.94,34.95,34.85,34.89
02/06/2012,500,34.90,34.97,34.83,34.87
02/06/2012,600,34.88,34.95,34.84,34.89
02/06/2012,700,34.88,34.91,34.80,34.83
02/06/2012,800,34.83,34.83,34.67,34.76
02/06/2012,900,34.76,34.90,34.71,34.86
02/06/2012,1000,34.85,34.87,34.51,34.61
02/06/2012,1100,34.60,34.62,34.41,34.56
02/06/2012,1200,34.56,34.63,34.48,34.50
02/06/2012,1300,34.51,34.77,34.49,34.73
02/06/2012,1400,34.74,34.82,34.54,34.58
02/06/2012,1500,34.59,34.60,34.18,34.34
02/06/2012,1600,34.33,34.73,34.31,34.65
02/06/2012,1700,34.65,34.78,34.52,34.73
02/06/2012,1800,34.73,34.94,34.70,34.88
02/06/2012,1900,34.88,34.93,34.75,34.88
02/06/2012,2000,34.88,35.06,34.77,34.90
02/06/2012,2100,34.90,34.96,34.85,34.89
02/06/2012,2200,34.91,34.93,34.82,34.83
02/06/2012,2300,34.83,34.89,34.83,34.86
02/07/2012,100,34.86,34.89,34.82,34.85
02/07/2012,200,34.85,34.88,34.80,34.87
02/07/2012,300,34.87,35.01,34.85,34.94
02/07/2012,400,34.95,34.96,34.82,34.85
02/07/2012,500,34.84,34.94,34.78,34.79
02/07/2012,600,34.81,34.82,34.73,34.79
02/07/2012,700,34.79,34.85,34.78,34.84
02/07/2012,800,34.82,34.92,34.82,34.88
02/07/2012,900,34.89,35.02,34.87,34.90
02/07/2012,1000,34.90,34.94,34.72,34.75
02/07/2012,1100,34.74,34.80,34.69,34.78
02/07/2012,1200,34.78,34.80,34.60,34.62
02/07/2012,1300,34.62,34.63,34.41,34.54
02/07/2012,1400,34.54,34.55,34.35,34.49
02/07/2012,1500,34.49,34.72,34.48,34.63
02/07/2012,1600,34.63,34.73,34.49,34.61
02/07/2012,1700,34.61,35.11,34.58,35.07
02/07/2012,1800,35.08,35.17,34.93,35.12
02/07/2012,1900,35.13,35.43,34.99,35.39
02/07/2012,2000,35.39,35.56,35.24,35.44
02/07/2012,2100,35.46,35.50,35.37,35.42
02/07/2012,2200,35.42,35.51,35.39,35.40
02/07/2012,2300,35.42,35.43,35.32,35.34
02/08/2012,100,35.36,35.37,35.29,35.32
02/08/2012,200,35.31,35.37,35.27,35.36
02/08/2012,300,35.36,35.39,35.31,35.34
02/08/2012,400,35.34,35.37,35.30,35.30
02/08/2012,500,35.31,35.34,35.29,35.33
02/08/2012,600,35.32,35.33,35.25,35.28
02/08/2012,700,35.30,35.42,35.29,35.41
02/08/2012,800,35.41,35.51,35.40,35.45
02/08/2012,900,35.45,35.48,35.35,35.36
02/08/2012,1000,35.37,35.71,35.36,35.62
02/08/2012,1100,35.62,35.71,35.55,35.60
02/08/2012,1200,35.60,35.65,35.44,35.56
02/08/2012,1300,35.56,35.59,35.50,35.56
02/08/2012,1400,35.54,35.63,35.39,35.41
02/08/2012,1500,35.41,35.57,35.35,35.36
02/08/2012,1600,35.36,35.57,35.33,35.50
02/08/2012,1700,35.50,35.60,35.11,35.36
02/08/2012,1800,35.36,35.36,34.85,34.99
02/08/2012,1900,34.99,35.17,34.92,35.15
02/08/2012,2000,35.15,35.16,34.87,34.98
02/08/2012,2100,34.97,35.11,34.95,35.04
02/08/2012,2200,35.02,35.19,35.02,35.18
02/08/2012,2300,35.18,35.22,35.15,35.15
02/09/2012,100,35.13,35.17,35.06,35.11
02/09/2012,200,35.07,35.13,35.02,35.07
02/09/2012,300,35.05,35.09,34.98,35.09
02/09/2012,400,35.09,35.26,35.09,35.18
02/09/2012,500,35.21,35.23,35.11,35.11
02/09/2012,600,35.11,35.15,35.05,35.14
02/09/2012,700,35.14,35.23,35.14,35.20
02/09/2012,800,35.19,35.26,35.18,35.25
02/09/2012,900,35.23,35.24,35.07,35.12
02/09/2012,1000,35.12,35.15,34.87,35.11
02/09/2012,1100,35.10,35.18,35.06,35.10
02/09/2012,1200,35.09,35.14,34.96,35.03
02/09/2012,1300,35.03,35.14,35.01,35.05
02/09/2012,1400,35.06,35.11,34.92,35.08
02/09/2012,1500,35.08,35.39,35.02,35.15
02/09/2012,1600,35.15,35.64,35.14,35.49
02/09/2012,1700,35.49,35.52,35.25,35.43
02/09/2012,1800,35.43,35.44,35.10,35.25
02/09/2012,1900,35.25,35.34,35.11,35.18
02/09/2012,2000,35.18,35.22,35.05,35.09
02/09/2012,2100,35.09,35.14,34.95,35.02
02/09/2012,2200,35.02,35.10,35.00,35.05
02/09/2012,2300,35.05,35.15,35.05,35.07
02/10/2012,100,35.10,35.17,35.05,35.13
02/10/2012,200,35.13,35.17,35.10,35.15
02/10/2012,300,35.14,35.25,35.14,35.18
02/10/2012,400,35.16,35.18,35.10,35.18
02/10/2012,500,35.15,35.15,35.07,35.07
02/10/2012,600,35.08,35.11,35.05,35.07
02/10/2012,700,35.07,35.11,35.02,35.10
02/10/2012,800,35.10,35.11,35.03,35.07
02/10/2012,900,35.06,35.10,34.74,34.88
02/10/2012,1000,34.89,34.92,34.69,34.87
02/10/2012,1100,34.87,35.00,34.82,34.92
02/10/2012,1200,34.91,34.92,34.58,34.87
02/10/2012,1300,34.88,34.95,34.81,34.82
02/10/2012,1400,34.80,34.82,34.47,34.60
02/10/2012,1500,34.60,34.70,34.36,34.61
02/10/2012,1600,34.61,34.73,34.55,34.57
02/10/2012,1700,34.57,34.96,34.52,34.93
02/10/2012,1800,34.94,35.05,34.78,34.79
02/10/2012,1900,34.79,34.85,34.70,34.85
02/10/2012,2000,34.84,34.86,34.61,34.62
02/10/2012,2100,34.62,34.71,34.57,34.65
02/10/2012,2200,34.64,34.72,34.60,34.66
02/10/2012,2300,34.66,34.77,34.65,34.77
02/13/2012,100,34.86,35.04,34.86,35.00
02/13/2012,200,34.99,35.04,34.74,34.82
02/13/2012,300,34.82,34.98,34.79,34.93
02/13/2012,400,34.93,35.01,34.92,34.92
02/13/2012,500,34.93,35.04,34.92,34.98
02/13/2012,600,34.98,35.06,34.97,35.04
02/13/2012,700,35.04,35.05,34.96,34.98
02/13/2012,800,34.97,34.99,34.93,34.97
02/13/2012,900,34.97,35.14,34.96,35.05
02/13/2012,1000,35.06,35.23,35.04,35.21
02/13/2012,1100,35.20,35.21,34.96,35.02
02/13/2012,1200,35.01,35.03,34.96,35.03
02/13/2012,1300,35.03,35.05,34.99,35.00
02/13/2012,1400,34.99,35.08,34.92,35.07
02/13/2012,1500,35.08,35.10,34.90,34.93
02/13/2012,1600,34.92,35.03,34.69,34.77
02/13/2012,1700,34.77,35.04,34.65,34.99
02/13/2012,1800,35.00,35.02,34.74,34.76
02/13/2012,1900,34.76,34.84,34.75,34.83
02/13/2012,2000,34.83,34.97,34.81,34.94
02/13/2012,2100,34.94,34.97,34.91,34.93
02/13/2012,2200,34.93,34.93,34.87,34.88
02/13/2012,2300,34.89,34.93,34.87,34.90
02/14/2012,100,34.90,34.90,34.74,34.78
02/14/2012,200,34.76,34.87,34.73,34.81
02/14/2012,300,34.82,34.85,34.74,34.76
02/14/2012,400,34.75,34.75,34.68,34.70
02/14/2012,500,34.69,34.75,34.62,34.75
02/14/2012,600,34.74,34.78,34.70,34.76
02/14/2012,700,34.77,34.81,34.75,34.77
02/14/2012,800,34.77,34.78,34.70,34.74
02/14/2012,900,34.73,34.82,34.68,34.78
02/14/2012,1000,34.79,34.80,34.52,34.60
02/14/2012,1100,34.60,34.67,34.57,34.65
02/14/2012,1200,34.66,34.82,34.66,34.78
02/14/2012,1300,34.79,34.82,34.68,34.75
02/14/2012,1400,34.74,34.77,34.58,34.64
02/14/2012,1500,34.64,34.78,34.54,34.75
02/14/2012,1600,34.75,35.04,34.62,34.86
02/14/2012,1700,34.87,34.96,34.76,34.84
02/14/2012,1800,34.85,34.95,34.81,34.83
02/14/2012,1900,34.83,34.87,34.59,34.63
02/14/2012,2000,34.63,34.69,34.45,34.67
02/14/2012,2100,34.66,34.70,34.56,34.59
02/14/2012,2200,34.59,34.71,34.56,34.71
02/14/2012,2300,34.70,34.80,34.69,34.77
02/15/2012,100,34.78,34.81,34.75,34.76
02/15/2012,200,34.76,34.79,34.74,34.77
02/15/2012,300,34.78,34.88,34.75,34.78
02/15/2012,400,34.79,34.92,34.77,34.88
02/15/2012,500,34.88,34.91,34.86,34.90
02/15/2012,600,34.90,34.91,34.85,34.90
02/15/2012,700,34.89,34.94,34.88,34.91
02/15/2012,800,34.92,34.92,34.86,34.87
02/15/2012,900,34.87,34.98,34.87,34.92
02/15/2012,1000,34.93,35.00,34.87,34.93
02/15/2012,1100,34.93,35.01,34.88,34.99
02/15/2012,1200,34.98,35.00,34.82,34.88
02/15/2012,1300,34.88,34.95,34.85,34.88
02/15/2012,1400,34.87,35.02,34.86,34.92
02/15/2012,1500,34.91,35.13,34.78,34.96
02/15/2012,1600,34.96,35.17,34.85,34.93
02/15/2012,1700,34.93,34.95,34.68,34.75
02/15/2012,1800,34.75,34.92,34.70,34.90
02/15/2012,1900,34.90,34.90,34.51,34.59
02/15/2012,2000,34.59,34.65,34.52,34.60
02/15/2012,2100,34.60,34.64,34.29,34.47
02/15/2012,2200,34.47,34.60,34.45,34.59
02/15/2012,2300,34.59,34.67,34.56,34.62
02/16/2012,100,34.65,34.65,34.59,34.62
02/16/2012,200,34.59,34.64,34.58,34.61
02/16/2012,300,34.61,34.61,34.48,34.56
02/16/2012,400,34.57,34.57,34.46,34.55
02/16/2012,500,34.54,34.59,34.48,34.52
02/16/2012,600,34.52,34.56,34.41,34.47
02/16/2012,700,34.46,34.47,34.38,34.46
02/16/2012,800,34.44,34.56,34.37,34.49
02/16/2012,900,34.49,34.51,34.39,34.42
02/16/2012,1000,34.41,34.44,34.17,34.35
02/16/2012,1100,34.35,34.38,34.28,34.30
02/16/2012,1200,34.29,34.50,34.27,34.42
02/16/2012,1300,34.42,34.45,34.35,34.37
02/16/2012,1400,34.40,34.44,34.28,34.31
02/16/2012,1500,34.32,34.39,33.83,33.93
02/16/2012,1600,33.92,34.11,33.91,34.01
02/16/2012,1700,34.01,34.26,34.01,34.15
02/16/2012,1800,34.15,34.60,34.13,34.57
02/16/2012,1900,34.56,34.64,34.48,34.51
02/16/2012,2000,34.51,34.73,34.49,34.64
02/16/2012,2100,34.64,34.75,34.61,34.70
02/16/2012,2200,34.70,34.74,34.64,34.69
02/16/2012,2300,34.69,34.73,34.66,34.67
02/17/2012,100,34.62,34.74,34.56,34.67
02/17/2012,200,34.67,34.70,34.58,34.67
02/17/2012,300,34.67,34.79,34.66,34.73
02/17/2012,400,34.73,34.77,34.71,34.73
02/17/2012,500,34.74,34.74,34.65,34.71
02/17/2012,600,34.71,34.74,34.68,34.72
02/17/2012,700,34.72,34.79,34.72,34.75
02/17/2012,800,34.75,34.75,34.68,34.69
02/17/2012,900,34.70,34.87,34.70,34.81
02/17/2012,1000,34.82,34.84,34.73,34.74
02/17/2012,1100,34.74,34.77,34.67,34.73
02/17/2012,1200,34.71,34.77,34.70,34.74
02/17/2012,1300,34.74,34.75,34.64,34.69
02/17/2012,1400,34.69,34.81,34.64,34.71
02/17/2012,1500,34.72,34.88,34.62,34.72
02/17/2012,1600,34.72,34.82,34.51,34.56
02/17/2012,1700,34.56,34.68,34.50,34.56
02/17/2012,1800,34.56,34.56,34.24,34.32
02/17/2012,1900,34.32,34.41,34.26,34.38
02/17/2012,2000,34.38,34.48,34.35,34.37
02/17/2012,2100,34.37,34.43,34.34,34.39
02/17/2012,2200,34.39,34.44,34.34,34.39
02/17/2012,2300,34.39,34.47,34.37,34.47
02/20/2012,100,34.52,34.81,34.52,34.80
02/20/2012,200,34.80,34.82,34.73,34.80
02/20/2012,300,34.80,34.87,34.77,34.82
02/20/2012,400,34.82,34.82,34.76,34.77
02/20/2012,500,34.78,34.78,34.74,34.75
02/20/2012,600,34.75,34.77,34.74,34.75
02/20/2012,700,34.76,34.78,34.75,34.77
02/20/2012,800,34.76,34.78,34.70,34.70
02/20/2012,900,34.71,34.74,34.66,34.69
02/20/2012,1000,34.69,34.72,34.58,34.68
02/20/2012,1100,34.70,34.73,34.65,34.68
02/20/2012,1200,34.67,34.68,34.55,34.66
02/20/2012,1300,34.66,34.85,34.66,34.78
02/20/2012,1400,34.78,34.79,34.68,34.73
02/20/2012,1500,34.73,34.80,34.67,34.73
02/20/2012,1600,34.72,34.77,34.66,34.70
02/20/2012,1700,34.71,34.78,34.70,34.76
02/20/2012,1800,34.75,34.78,34.73,34.74
02/20/2012,1900,34.76,34.79,34.72,34.75
02/20/2012,2000,34.76,34.79,34.76,34.79
02/21/2012,100,34.76,34.80,34.64,34.68
02/21/2012,200,34.72,34.78,34.65,34.77
02/21/2012,300,34.77,34.81,34.74,34.75
02/21/2012,400,34.75,34.77,34.65,34.71
02/21/2012,500,34.71,34.82,34.70,34.75
02/21/2012,600,34.77,34.81,34.75,34.79
02/21/2012,700,34.79,34.99,34.77,34.95
02/21/2012,800,34.93,35.06,34.93,35.01
02/21/2012,900,35.01,35.02,34.90,34.99
02/21/2012,1000,34.99,35.00,34.89,34.99
02/21/2012,1100,34.98,35.04,34.92,34.94
02/21/2012,1200,34.93,34.93,34.80,34.87
02/21/2012,1300,34.87,34.93,34.83,34.85
02/21/2012,1400,34.85,34.95,34.78,34.92
02/21/2012,1500,34.91,35.14,34.83,35.04
02/21/2012,1600,35.04,35.13,34.99,35.06
02/21/2012,1700,35.06,35.30,35.01,35.28
02/21/2012,1800,35.29,35.40,35.27,35.30
02/21/2012,1900,35.30,35.39,35.28,35.32
02/21/2012,2000,35.32,35.66,35.32,35.53
02/21/2012,2100,35.53,35.56,35.46,35.49
02/21/2012,2200,35.50,35.60,35.45,35.54
02/21/2012,2300,35.54,35.58,35.49,35.49
02/22/2012,100,35.55,35.57,35.46,35.47
02/22/2012,200,35.47,35.50,35.44,35.47
02/22/2012,300,35.48,35.49,35.36,35.40
02/22/2012,400,35.41,35.44,35.37,35.40
02/22/2012,500,35.39,35.45,35.37,35.42
02/22/2012,600,35.41,35.48,35.41,35.45
02/22/2012,700,35.45,35.45,35.38,35.42
02/22/2012,800,35.41,35.45,35.38,35.44
02/22/2012,900,35.44,35.55,35.43,35.47
02/22/2012,1000,35.48,35.48,35.31,35.32
02/22/2012,1100,35.31,35.33,35.20,35.27
02/22/2012,1200,35.27,35.31,35.24,35.27
02/22/2012,1300,35.27,35.30,35.21,35.22
02/22/2012,1400,35.22,35.35,35.20,35.29
02/22/2012,1500,35.29,35.31,35.09,35.26
02/22/2012,1600,35.26,35.38,35.15,35.30
02/22/2012,1700,35.29,35.44,35.18,35.41
02/22/2012,1800,35.41,35.49,35.25,35.35
02/22/2012,1900,35.35,35.35,35.25,35.29
02/22/2012,2000,35.30,35.60,35.29,35.46
02/22/2012,2100,35.46,35.69,35.46,35.53
02/22/2012,2200,35.54,35.65,35.52,35.60
02/22/2012,2300,35.60,35.60,35.46,35.49
02/23/2012,100,35.46,35.50,35.42,35.50
02/23/2012,200,35.50,35.54,35.44,35.49
02/23/2012,300,35.49,35.53,35.47,35.50
02/23/2012,400,35.50,35.52,35.47,35.51
02/23/2012,500,35.49,35.52,35.43,35.43
02/23/2012,600,35.43,35.51,35.43,35.46
02/23/2012,700,35.46,35.50,35.45,35.48
02/23/2012,800,35.49,35.60,35.47,35.57
02/23/2012,900,35.56,35.61,35.49,35.52
02/23/2012,1000,35.51,35.86,35.49,35.84
02/23/2012,1100,35.84,35.94,35.80,35.84
02/23/2012,1200,35.83,35.84,35.72,35.73
02/23/2012,1300,35.74,35.79,35.70,35.71
02/23/2012,1400,35.72,35.79,35.66,35.70
02/23/2012,1500,35.70,36.18,35.67,36.07
02/23/2012,1600,36.07,36.13,35.77,35.92
02/23/2012,1700,35.92,36.41,35.91,36.33
02/23/2012,1800,36.33,36.46,36.28,36.42
02/23/2012,1900,36.43,36.67,36.36,36.64
02/23/2012,2000,36.65,36.80,36.56,36.70
02/23/2012,2100,36.71,36.79,36.53,36.58
02/23/2012,2200,36.58,36.66,36.55,36.58
02/23/2012,2300,36.59,36.61,36.52,36.53
02/24/2012,100,36.63,36.64,36.50,36.53
02/24/2012,200,36.54,36.54,36.42,36.48
02/24/2012,300,36.47,36.55,36.47,36.49
02/24/2012,400,36.49,36.53,36.48,36.52
02/24/2012,500,36.51,36.64,36.51,36.59
02/24/2012,600,36.59,36.65,36.55,36.62
02/24/2012,700,36.62,36.66,36.52,36.52
02/24/2012,800,36.53,36.57,36.47,36.51
02/24/2012,900,36.51,36.56,36.48,36.50
02/24/2012,1000,36.50,36.69,36.48,36.64
02/24/2012,1100,36.65,36.91,36.64,36.84
02/24/2012,1200,36.84,36.87,36.68,36.73
02/24/2012,1300,36.73,36.87,36.68,36.73
02/24/2012,1400,36.72,36.76,36.38,36.52
02/24/2012,1500,36.53,36.73,36.48,36.67
02/24/2012,1600,36.68,36.75,36.48,36.70
02/24/2012,1700,36.69,36.84,36.51,36.59
02/24/2012,1800,36.60,36.70,36.57,36.64
02/24/2012,1900,36.65,36.69,36.46,36.48
02/24/2012,2000,36.48,36.59,36.43,36.51
02/24/2012,2100,36.52,36.54,36.41,36.48
02/24/2012,2200,36.47,36.62,36.46,36.55
02/24/2012,2300,36.55,36.62,36.54,36.57
02/27/2012,100,36.62,36.68,36.58,36.62
02/27/2012,200,36.62,36.69,36.60,36.66
02/27/2012,300,36.67,36.78,36.67,36.75
02/27/2012,400,36.75,36.77,36.70,36.71
02/27/2012,500,36.71,36.72,36.69,36.70
02/27/2012,600,36.70,36.74,36.69,36.73
02/27/2012,700,36.73,36.74,36.68,36.70
02/27/2012,800,36.71,36.73,36.55,36.56
02/27/2012,900,36.55,36.66,36.54,36.57
02/27/2012,1000,36.57,36.57,36.45,36.48
02/27/2012,1100,36.48,36.54,36.45,36.47
02/27/2012,1200,36.47,36.47,36.25,36.32
02/27/2012,1300,36.31,36.40,36.24,36.28
02/27/2012,1400,36.28,36.46,36.26,36.46
02/27/2012,1500,36.46,36.61,36.40,36.60
02/27/2012,1600,36.61,36.63,36.37,36.47
02/27/2012,1700,36.48,36.75,36.47,36.61
02/27/2012,1800,36.62,36.82,36.62,36.65
02/27/2012,1900,36.65,36.77,36.63,36.77
02/27/2012,2000,36.77,36.79,36.60,36.61
02/27/2012,2100,36.61,36.70,36.58,36.59
02/27/2012,2200,36.59,36.64,36.45,36.54
02/27/2012,2300,36.54,36.61,36.54,36.58
02/28/2012,100,36.64,36.65,36.57,36.59
02/28/2012,200,36.61,36.63,36.51,36.54
02/28/2012,300,36.55,36.61,36.55,36.58
02/28/2012,400,36.58,36.61,36.57,36.57
02/28/2012,500,36.57,36.64,36.57,36.61
02/28/2012,600,36.62,36.66,36.59,36.65
02/28/2012,700,36.67,36.72,36.64,36.70
02/28/2012,800,36.71,36.76,36.68,36.73
02/28/2012,900,36.75,36.77,36.68,36.76
02/28/2012,1000,36.77,36.90,36.76,36.80
02/28/2012,1100,36.80,36.83,36.73,36.75
02/28/2012,1200,36.74,36.81,36.73,36.79
02/28/2012,1300,36.83,36.83,36.73,36.76
02/28/2012,1400,36.75,37.19,36.75,37.16
02/28/2012,1500,37.14,37.33,37.09,37.22
02/28/2012,1600,37.23,37.41,37.12,37.37
02/28/2012,1700,37.37,37.67,37.26,37.62
02/28/2012,1800,37.61,38.11,37.58,38.03
02/28/2012,1900,38.04,38.34,38.03,38.30
02/28/2012,2000,38.31,38.42,37.96,38.09
02/28/2012,2100,38.11,38.21,38.04,38.15
02/28/2012,2200,38.15,38.29,38.09,38.09
02/28/2012,2300,38.10,38.15,38.09,38.12
02/29/2012,100,38.11,38.23,38.09,38.15
02/29/2012,200,38.16,38.19,38.06,38.08
02/29/2012,300,38.08,38.17,38.05,38.15
02/29/2012,400,38.16,38.18,38.12,38.13
02/29/2012,500,38.13,38.17,38.11,38.15
02/29/2012,600,38.15,38.36,38.14,38.35
02/29/2012,700,38.35,38.41,38.18,38.28
02/29/2012,800,38.28,38.38,38.25,38.34
02/29/2012,900,38.35,38.41,38.25,38.38
02/29/2012,1000,38.36,38.37,38.18,38.26
02/29/2012,1100,38.26,38.35,38.23,38.25
02/29/2012,1200,38.24,38.56,38.20,38.32
02/29/2012,1300,38.30,38.43,38.24,38.35
02/29/2012,1400,38.36,38.45,38.29,38.36
02/29/2012,1500,38.36,38.45,38.13,38.14
02/29/2012,1600,38.14,38.71,38.13,38.58
02/29/2012,1700,38.58,38.64,36.66,37.29
02/29/2012,1800,37.29,37.31,34.95,36.17
02/29/2012,1900,36.15,36.60,36.11,36.20
02/29/2012,2000,36.20,36.40,35.63,35.95
02/29/2012,2100,35.96,36.22,35.90,35.99
02/29/2012,2200,35.99,36.02,35.39,35.72
02/29/2012,2300,35.71,35.85,35.68,35.85
03/01/2012,100,35.77,36.05,35.70,36.03
03/01/2012,200,36.04,36.13,35.97,36.13
03/01/2012,300,36.13,36.36,36.13,36.29
03/01/2012,400,36.29,36.29,36.19,36.22
03/01/2012,500,36.23,36.34,36.22,36.31
03/01/2012,600,36.32,36.35,36.26,36.34
03/01/2012,700,36.34,36.34,36.05,36.05
03/01/2012,800,36.05,36.11,35.93,35.94
03/01/2012,900,35.93,36.15,35.91,36.08
03/01/2012,1000,36.08,36.18,35.86,36.13
03/01/2012,1100,36.12,36.30,36.05,36.06
03/01/2012,1200,36.08,36.14,35.93,35.95
03/01/2012,1300,35.94,35.97,35.58,35.73
03/01/2012,1400,35.74,36.08,35.74,35.92
03/01/2012,1500,35.92,36.19,35.66,35.84
03/01/2012,1600,35.84,36.18,35.82,36.00
03/01/2012,1700,35.99,36.63,35.88,36.11
03/01/2012,1800,36.11,36.26,35.95,36.19
03/01/2012,1900,36.19,36.47,36.11,36.43
03/01/2012,2000,36.44,36.83,36.37,36.68
03/01/2012,2100,36.68,36.71,36.61,36.63
03/01/2012,2200,36.63,36.81,36.60,36.63
03/01/2012,2300,36.63,36.69,36.55,36.67
03/02/2012,100,36.66,36.69,36.53,36.62
03/02/2012,200,36.62,36.65,36.52,36.57
03/02/2012,300,36.55,36.62,36.55,36.59
03/02/2012,400,36.59,36.66,36.50,36.51
03/02/2012,500,36.53,36.54,36.45,36.49
03/02/2012,600,36.48,36.58,36.47,36.55
03/02/2012,700,36.57,36.57,36.52,36.53
03/02/2012,800,36.53,36.58,36.49,36.52
03/02/2012,900,36.52,36.55,36.37,36.38
03/02/2012,1000,36.38,36.38,36.23,36.26
03/02/2012,1100,36.25,36.37,36.24,36.31
03/02/2012,1200,36.30,36.42,36.30,36.35
03/02/2012,1300,36.34,36.45,36.33,36.41
03/02/2012,1400,36.39,36.43,36.09,36.24
03/02/2012,1500,36.23,36.25,35.85,36.18
03/02/2012,1600,36.18,36.18,35.82,35.97
03/02/2012,1700,35.98,36.23,35.77,36.12
03/02/2012,1800,36.13,36.18,35.96,36.04
03/02/2012,1900,36.03,36.06,35.88,35.98
03/02/2012,2000,35.99,35.99,35.50,35.78
03/02/2012,2100,35.78,35.92,35.73,35.83
03/02/2012,2200,35.85,35.95,35.81,35.91
03/02/2012,2300,35.92,35.96,35.91,35.94
03/05/2012,100,35.84,35.99,35.81,35.90
03/05/2012,200,35.88,36.00,35.84,35.99
03/05/2012,300,35.99,36.08,35.97,36.01
03/05/2012,400,36.01,36.04,35.93,35.97
03/05/2012,500,35.97,35.97,35.86,35.89
03/05/2012,600,35.89,35.91,35.87,35.87
03/05/2012,700,35.87,35.92,35.83,35.86
03/05/2012,800,35.86,35.89,35.77,35.86
03/05/2012,900,35.85,35.90,35.77,35.80
03/05/2012,1000,35.80,35.84,35.28,35.31
03/05/2012,1100,35.31,35.37,35.18,35.31
03/05/2012,1200,35.31,35.38,35.24,35.28
03/05/2012,1300,35.28,35.45,35.28,35.38
03/05/2012,1400,35.37,35.57,35.25,35.56
03/05/2012,1500,35.56,35.79,35.48,35.73
03/05/2012,1600,35.73,35.95,35.51,35.53
03/05/2012,1700,35.53,35.61,34.88,35.08
03/05/2012,1800,35.08,35.46,35.05,35.24
03/05/2012,1900,35.23,35.29,34.75,34.86
03/05/2012,2000,34.87,34.96,34.68,34.86
03/05/2012,2100,34.88,35.00,34.81,34.96
03/05/2012,2200,34.97,35.19,34.96,35.17
03/05/2012,2300,35.17,35.19,35.13,35.16
03/06/2012,100,35.15,35.22,35.15,35.21
03/06/2012,200,35.22,35.33,35.20,35.32
03/06/2012,300,35.33,35.33,35.15,35.17
03/06/2012,400,35.17,35.21,35.13,35.14
03/06/2012,500,35.15,35.15,35.05,35.10
03/06/2012,600,35.09,35.10,34.88,34.95
03/06/2012,700,34.95,35.06,34.89,35.01
03/06/2012,800,35.01,35.04,34.93,34.98
03/06/2012,900,34.97,35.09,34.85,34.86
03/06/2012,1000,34.86,34.93,34.79,34.87
03/06/2012,1100,34.86,34.91,34.38,34.40
03/06/2012,1200,34.41,34.50,34.23,34.41
03/06/2012,1300,34.40,34.53,34.35,34.46
03/06/2012,1400,34.44,34.67,34.38,34.50
03/06/2012,1500,34.50,34.52,34.09,34.21
03/06/2012,1600,34.21,34.22,33.70,33.89
03/06/2012,1700,33.89,34.08,33.77,33.85
03/06/2012,1800,33.85,34.29,33.75,33.86
03/06/2012,1900,33.85,33.93,33.62,33.76
03/06/2012,2000,33.75,34.08,33.72,33.91
03/06/2012,2100,33.93,34.01,33.84,33.91
03/06/2012,2200,33.90,34.10,33.90,34.09
03/06/2012,2300,34.10,34.11,34.03,34.08
03/07/2012,100,34.07,34.14,34.07,34.10
03/07/2012,200,34.10,34.12,33.95,33.99
03/07/2012,300,34.00,34.10,33.95,34.05
03/07/2012,400,34.04,34.12,34.04,34.11
03/07/2012,500,34.10,34.13,34.05,34.07
03/07/2012,600,34.08,34.09,34.01,34.01
03/07/2012,700,34.02,34.08,34.01,34.08
03/07/2012,800,34.08,34.09,34.00,34.00
03/07/2012,900,34.00,34.07,33.96,34.03
03/07/2012,1000,34.03,34.12,33.88,33.94
03/07/2012,1100,33.95,34.19,33.95,34.18
03/07/2012,1200,34.19,34.40,34.17,34.32
03/07/2012,1300,34.31,34.39,34.22,34.36
03/07/2012,1400,34.36,34.37,34.19,34.21
03/07/2012,1500,34.22,34.23,34.03,34.20
03/07/2012,1600,34.20,34.28,33.94,34.15
03/07/2012,1700,34.15,34.22,33.99,34.10
03/07/2012,1800,34.10,34.64,34.10,34.50
03/07/2012,1900,34.50,34.59,34.35,34.55
03/07/2012,2000,34.55,34.74,34.46,34.54
03/07/2012,2100,34.56,34.61,34.48,34.54
03/07/2012,2200,34.54,34.70,34.51,34.52
03/07/2012,2300,34.52,34.60,34.51,34.59
03/08/2012,100,34.61,34.62,34.54,34.57
03/08/2012,200,34.58,34.59,34.52,34.58
03/08/2012,300,34.58,34.61,34.50,34.51
03/08/2012,400,34.51,34.57,34.49,34.53
03/08/2012,500,34.56,34.68,34.56,34.61
03/08/2012,600,34.62,34.71,34.59,34.71
03/08/2012,700,34.70,34.73,34.66,34.70
03/08/2012,800,34.71,34.71,34.63,34.70
03/08/2012,900,34.70,34.92,34.68,34.90
03/08/2012,1000,34.90,35.02,34.85,34.94
03/08/2012,1100,34.94,35.29,34.92,35.13
03/08/2012,1200,35.15,35.31,35.12,35.19
03/08/2012,1300,35.21,35.30,35.15,35.23
03/08/2012,1400,35.25,35.29,35.07,35.12
03/08/2012,1500,35.13,35.18,34.81,34.85
03/08/2012,1600,34.85,34.93,34.69,34.75
03/08/2012,1700,34.74,34.82,34.51,34.80
03/08/2012,1800,34.80,34.81,34.68,34.74
03/08/2012,1900,34.73,34.99,34.69,34.96
03/08/2012,2000,34.96,34.99,34.81,34.88
03/08/2012,2100,34.88,35.07,34.86,35.03
03/08/2012,2200,35.02,35.11,34.93,34.96
03/08/2012,2300,34.97,35.06,34.93,35.03
03/09/2012,100,35.04,35.04,34.93,35.01
03/09/2012,200,34.99,35.02,34.91,34.95
03/09/2012,300,34.94,35.12,34.89,35.11
03/09/2012,400,35.11,35.26,35.11,35.22
03/09/2012,500,35.22,35.26,35.17,35.21
03/09/2012,600,35.19,35.25,35.12,35.14
03/09/2012,700,35.14,35.19,35.09,35.15
03/09/2012,800,35.15,35.17,34.98,35.08
03/09/2012,900,35.09,35.15,34.98,35.03
03/09/2012,1000,35.03,35.04,34.87,34.90
03/09/2012,1100,34.90,34.97,34.88,34.94
03/09/2012,1200,34.94,35.03,34.94,34.98
03/09/2012,1300,34.99,35.09,34.98,35.05
03/09/2012,1400,35.04,35.12,34.90,35.05
03/09/2012,1500,35.04,35.14,34.58,34.69
03/09/2012,1600,34.69,34.70,34.27,34.49
03/09/2012,1700,34.48,35.52,34.47,35.42
03/09/2012,1800,35.43,35.46,35.16,35.26
03/09/2012,1900,35.26,35.57,35.21,35.49
03/09/2012,2000,35.48,35.51,35.32,35.37
03/09/2012,2100,35.38,35.52,35.35,35.38
03/09/2012,2200,35.38,35.48,35.34,35.35
03/09/2012,2300,35.35,35.45,35.31,35.43
03/12/2012,100,35.42,35.54,35.40,35.44
03/12/2012,200,35.43,35.46,35.39,35.45
03/12/2012,300,35.45,35.47,35.32,35.35
03/12/2012,400,35.35,35.38,35.18,35.25
03/12/2012,500,35.24,35.25,35.16,35.22
03/12/2012,600,35.22,35.23,35.16,35.19
03/12/2012,700,35.18,35.21,35.02,35.05
03/12/2012,800,35.04,35.09,34.97,35.01
03/12/2012,900,35.01,35.12,34.98,35.11
03/12/2012,1000,35.12,35.14,35.04,35.11
03/12/2012,1100,35.09,35.15,35.02,35.09
03/12/2012,1200,35.10,35.31,35.10,35.21
03/12/2012,1300,35.18,35.24,35.06,35.09
03/12/2012,1400,35.09,35.10,34.89,34.94
03/12/2012,1500,34.93,34.98,34.73,34.98
03/12/2012,1600,34.97,35.10,34.81,34.88
03/12/2012,1700,34.88,34.89,34.59,34.80
03/12/2012,1800,34.79,35.03,34.76,34.86
03/12/2012,1900,34.87,34.92,34.68,34.71
03/12/2012,2000,34.71,34.74,34.51,34.68
03/12/2012,2100,34.67,34.78,34.63,34.75
03/12/2012,2200,34.75,34.81,34.65,34.71
03/12/2012,2300,34.71,34.83,34.70,34.80
03/13/2012,100,34.78,34.87,34.78,34.80
03/13/2012,200,34.79,34.84,34.75,34.80
03/13/2012,300,34.81,34.88,34.77,34.86
03/13/2012,400,34.86,34.93,34.84,34.86
03/13/2012,500,34.87,34.95,34.86,34.91
03/13/2012,600,34.90,34.92,34.86,34.92
03/13/2012,700,34.91,34.95,34.88,34.89
03/13/2012,800,34.90,34.96,34.82,34.85
03/13/2012,900,34.85,34.87,34.83,34.83
03/13/2012,1000,34.84,34.86,34.77,34.79
03/13/2012,1100,34.79,34.80,34.59,34.62
03/13/2012,1200,34.62,34.81,34.62,34.80
03/13/2012,1300,34.79,34.83,34.52,34.61
03/13/2012,1400,34.60,34.77,34.58,34.73
03/13/2012,1500,34.72,34.78,34.34,34.44
03/13/2012,1600,34.43,34.66,34.31,34.56
03/13/2012,1700,34.56,34.60,34.25,34.44
03/13/2012,1800,34.44,34.92,34.44,34.78
03/13/2012,1900,34.77,34.87,34.72,34.75
03/13/2012,2000,34.75,34.86,34.62,34.65
03/13/2012,2100,34.65,34.81,34.38,34.65
03/13/2012,2200,34.65,34.76,34.13,34.37
03/13/2012,2300,34.33,34.61,34.32,34.57
03/14/2012,100,34.55,34.58,34.39,34.58
03/14/2012,200,34.58,34.60,34.48,34.50
03/14/2012,300,34.52,34.56,34.44,34.55
03/14/2012,400,34.52,34.58,34.46,34.48
03/14/2012,500,34.48,34.49,34.40,34.42
03/14/2012,600,34.41,34.49,34.40,34.49
03/14/2012,700,34.48,34.56,34.44,34.46
03/14/2012,800,34.45,34.47,34.28,34.30
03/14/2012,900,34.30,34.31,34.03,34.16
03/14/2012,1000,34.16,34.30,34.15,34.27
03/14/2012,1100,34.26,34.31,34.06,34.17
03/14/2012,1200,34.18,34.27,33.84,34.07
03/14/2012,1300,34.07,34.29,34.07,34.22
03/14/2012,1400,34.23,34.41,34.13,34.16
03/14/2012,1500,34.16,34.17,33.86,34.11
03/14/2012,1600,34.12,34.14,33.79,34.08
03/14/2012,1700,34.08,34.26,33.94,33.96
03/14/2012,1800,33.96,33.97,33.66,33.81
03/14/2012,1900,33.81,33.82,33.18,33.46
03/14/2012,2000,33.48,33.50,32.78,32.93
03/14/2012,2100,32.92,33.15,32.75,33.02
03/14/2012,2200,33.02,33.34,32.93,33.31
03/14/2012,2300,33.31,33.35,33.24,33.32
03/15/2012,100,33.23,33.37,33.22,33.36
03/15/2012,200,33.36,33.37,33.30,33.35
03/15/2012,300,33.35,33.37,33.12,33.16
03/15/2012,400,33.14,33.26,33.10,33.16
03/15/2012,500,33.15,33.28,33.15,33.28
03/15/2012,600,33.27,33.37,33.22,33.28
03/15/2012,700,33.28,33.29,33.13,33.15
03/15/2012,800,33.15,33.24,33.15,33.22
03/15/2012,900,33.23,33.35,33.13,33.29
03/15/2012,1000,33.30,33.42,33.21,33.37
03/15/2012,1100,33.36,33.49,33.31,33.47
03/15/2012,1200,33.47,33.57,33.36,33.36
03/15/2012,1300,33.36,33.46,33.34,33.45
03/15/2012,1400,33.45,33.75,33.39,33.57
03/15/2012,1500,33.56,33.60,33.15,33.43
03/15/2012,1600,33.43,33.46,33.06,33.36
03/15/2012,1700,33.36,33.59,33.25,33.45
03/15/2012,1800,33.45,33.52,33.23,33.37
03/15/2012,1900,33.37,33.78,33.34,33.72
03/15/2012,2000,33.72,34.03,33.67,33.87
03/15/2012,2100,33.87,33.91,33.64,33.70
03/15/2012,2200,33.70,33.74,33.56,33.60
03/15/2012,2300,33.60,33.64,33.56,33.64
03/16/2012,100,33.71,33.71,33.57,33.57
03/16/2012,200,33.56,33.66,33.55,33.62
03/16/2012,300,33.63,33.69,33.56,33.60
03/16/2012,400,33.59,33.83,33.59,33.79
03/16/2012,500,33.80,33.85,33.77,33.82
03/16/2012,600,33.82,33.82,33.73,33.77
03/16/2012,700,33.77,33.77,33.69,33.69
03/16/2012,800,33.69,33.75,33.67,33.72
03/16/2012,900,33.73,33.82,33.72,33.78
03/16/2012,1000,33.78,33.88,33.62,33.80
03/16/2012,1100,33.80,33.80,33.48,33.59
03/16/2012,1200,33.60,33.68,33.50,33.55
03/16/2012,1300,33.55,33.59,33.43,33.56
03/16/2012,1400,33.55,33.60,33.40,33.48
03/16/2012,1500,33.48,33.60,33.26,33.57
03/16/2012,1600,33.55,33.84,33.49,33.69
03/16/2012,1700,33.69,33.85,33.59,33.71
03/16/2012,1800,33.70,33.83,33.51,33.61
03/16/2012,1900,33.61,33.79,33.51,33.71
03/16/2012,2000,33.71,33.76,33.65,33.73
03/16/2012,2100,33.72,33.76,33.64,33.73
03/16/2012,2200,33.73,33.77,33.64,33.65
03/16/2012,2300,33.65,33.72,33.65,33.66
03/19/2012,100,33.70,33.73,33.59,33.65
03/19/2012,200,33.66,33.73,33.61,33.71
03/19/2012,300,33.72,33.74,33.68,33.72
03/19/2012,400,33.72,33.90,33.66,33.83
03/19/2012,500,33.83,33.88,33.73,33.78
03/19/2012,600,33.79,33.84,33.77,33.79
03/19/2012,700,33.80,33.83,33.76,33.79
03/19/2012,800,33.80,33.81,33.76,33.79
03/19/2012,900,33.79,33.80,33.73,33.78
03/19/2012,1000,33.79,33.79,33.59,33.60
03/19/2012,1100,33.61,33.63,33.46,33.53
03/19/2012,1200,33.52,33.59,33.49,33.56
03/19/2012,1300,33.55,33.58,33.50,33.54
03/19/2012,1400,33.53,33.63,33.53,33.55
03/19/2012,1500,33.56,33.74,33.49,33.63
03/19/2012,1600,33.64,33.75,33.57,33.68
03/19/2012,1700,33.69,34.02,33.60,33.94
03/19/2012,1800,33.94,34.22,33.90,34.02
03/19/2012,1900,34.03,34.15,33.99,34.08
03/19/2012,2000,34.08,34.12,34.01,34.07
03/19/2012,2100,34.07,34.22,34.06,34.15
03/19/2012,2200,34.15,34.17,34.04,34.05
03/19/2012,2300,34.04,34.10,34.04,34.10
03/20/2012,100,34.06,34.07,33.99,33.99
03/20/2012,200,34.00,34.09,33.99,34.04
03/20/2012,300,34.04,34.06,34.00,34.06
03/20/2012,400,34.06,34.06,33.98,33.98
03/20/2012,500,33.98,33.99,33.74,33.77
03/20/2012,600,33.77,33.85,33.77,33.83
03/20/2012,700,33.83,33.84,33.80,33.83
03/20/2012,800,33.83,33.83,33.73,33.75
03/20/2012,900,33.75,33.82,33.74,33.80
03/20/2012,1000,33.79,33.82,33.63,33.67
03/20/2012,1100,33.67,33.69,33.39,33.55
03/20/2012,1200,33.53,33.60,33.34,33.41
03/20/2012,1300,33.40,33.48,33.37,33.46
03/20/2012,1400,33.46,33.52,33.36,33.36
03/20/2012,1500,33.36,33.37,33.15,33.32
03/20/2012,1600,33.32,33.61,33.30,33.54
03/20/2012,1700,33.54,33.60,33.42,33.55
03/20/2012,1800,33.55,33.62,33.28,33.32
03/20/2012,1900,33.31,33.45,33.19,33.41
03/20/2012,2000,33.42,33.42,32.88,33.06
03/20/2012,2100,33.06,33.22,33.02,33.04
03/20/2012,2200,33.04,33.20,33.04,33.19
03/20/2012,2300,33.19,33.31,33.17,33.29
03/21/2012,100,33.28,33.29,33.17,33.18
03/21/2012,200,33.18,33.20,33.16,33.20
03/21/2012,300,33.20,33.38,33.18,33.38
03/21/2012,400,33.37,33.40,33.27,33.30
03/21/2012,500,33.31,33.42,33.30,33.40
03/21/2012,600,33.40,33.42,33.30,33.31
03/21/2012,700,33.31,33.33,33.22,33.24
03/21/2012,800,33.25,33.26,33.17,33.22
03/21/2012,900,33.22,33.35,33.22,33.35
03/21/2012,1000,33.35,33.41,33.30,33.32
03/21/2012,1100,33.32,33.52,33.32,33.47
03/21/2012,1200,33.47,33.51,33.37,33.37
03/21/2012,1300,33.37,33.39,33.21,33.23
03/21/2012,1400,33.24,33.30,33.15,33.18
03/21/2012,1500,33.18,33.24,32.99,33.10
03/21/2012,1600,33.10,33.50,33.09,33.31
03/21/2012,1700,33.33,33.54,33.08,33.18
03/21/2012,1800,33.17,33.44,33.05,33.28
03/21/2012,1900,33.27,33.40,33.16,33.18
03/21/2012,2000,33.17,33.41,33.14,33.35
03/21/2012,2100,33.35,33.44,33.29,33.31
03/21/2012,2200,33.31,33.36,33.26,33.26
03/21/2012,2300,33.27,33.32,33.26,33.31
03/22/2012,100,33.28,33.32,33.25,33.30
03/22/2012,200,33.30,33.32,33.23,33.29
03/22/2012,300,33.30,33.43,33.29,33.42
03/22/2012,400,33.42,33.48,33.37,33.40
03/22/2012,500,33.43,33.47,33.18,33.20
03/22/2012,600,33.20,33.27,33.20,33.22
03/22/2012,700,33.22,33.27,33.16,33.20
03/22/2012,800,33.20,33.26,33.16,33.23
03/22/2012,900,33.24,33.30,33.20,33.30
03/22/2012,1000,33.28,33.35,33.11,33.13
03/22/2012,1100,33.12,33.16,32.96,33.02
03/22/2012,1200,33.02,33.07,32.86,33.00
03/22/2012,1300,32.99,33.07,32.95,32.98
03/22/2012,1400,32.99,33.06,32.91,32.95
03/22/2012,1500,32.96,33.02,32.67,32.79
03/22/2012,1600,32.80,32.83,32.48,32.54
03/22/2012,1700,32.53,32.79,32.41,32.67
03/22/2012,1800,32.66,32.76,32.46,32.57
03/22/2012,1900,32.57,32.65,32.25,32.39
03/22/2012,2000,32.39,32.61,32.22,32.52
03/22/2012,2100,32.52,32.53,32.40,32.47
03/22/2012,2200,32.46,32.58,32.39,32.55
03/22/2012,2300,32.55,32.71,32.55,32.71
03/23/2012,100,32.67,32.74,32.65,32.72
03/23/2012,200,32.71,32.79,32.66,32.78
03/23/2012,300,32.78,32.81,32.68,32.73
03/23/2012,400,32.73,32.77,32.66,32.71
03/23/2012,500,32.72,32.72,32.65,32.67
03/23/2012,600,32.68,32.72,32.67,32.70
03/23/2012,700,32.70,32.71,32.60,32.65
03/23/2012,800,32.65,32.65,32.56,32.59
03/23/2012,900,32.59,32.69,32.59,32.68
03/23/2012,1000,32.68,32.79,32.63,32.65
03/23/2012,1100,32.66,32.95,32.60,32.91
03/23/2012,1200,32.91,32.96,32.76,32.82
03/23/2012,1300,32.82,32.86,32.78,32.83
03/23/2012,1400,32.83,32.87,32.65,32.66
03/23/2012,1500,32.67,32.86,32.66,32.81
03/23/2012,1600,32.82,33.11,32.77,33.03
03/23/2012,1700,33.04,33.27,32.92,33.19
03/23/2012,1800,33.20,33.31,33.15,33.27
03/23/2012,1900,33.28,33.36,33.15,33.31
03/23/2012,2000,33.30,33.43,33.25,33.37
03/23/2012,2100,33.37,33.39,33.31,33.38
03/23/2012,2200,33.38,33.39,33.27,33.29
03/23/2012,2300,33.29,33.36,33.27,33.35
03/26/2012,100,33.38,33.55,33.29,33.54
03/26/2012,200,33.54,33.54,33.47,33.51
03/26/2012,300,33.51,33.53,33.39,33.40
03/26/2012,400,33.39,33.39,33.27,33.32
03/26/2012,500,33.31,33.40,33.29,33.36
03/26/2012,600,33.37,33.39,33.32,33.32
03/26/2012,700,33.32,33.33,33.24,33.28
03/26/2012,800,33.28,33.34,33.27,33.32
03/26/2012,900,33.32,33.35,33.26,33.33
03/26/2012,1000,33.33,33.41,33.26,33.29
03/26/2012,1100,33.28,33.36,33.15,33.26
03/26/2012,1200,33.25,33.32,33.19,33.29
03/26/2012,1300,33.30,33.38,33.28,33.33
03/26/2012,1400,33.32,33.38,33.27,33.28
03/26/2012,1500,33.27,33.91,33.26,33.75
03/26/2012,1600,33.76,33.86,33.69,33.75
03/26/2012,1700,33.74,33.96,33.73,33.94
03/26/2012,1800,33.93,34.00,33.84,33.92
03/26/2012,1900,33.92,34.02,33.85,33.90
03/26/2012,2000,33.90,33.93,33.83,33.89
03/26/2012,2100,33.89,33.94,33.88,33.93
03/26/2012,2200,33.93,34.06,33.92,34.01
03/26/2012,2300,34.00,34.02,33.93,33.93
03/27/2012,100,33.97,33.97,33.90,33.90
03/27/2012,200,33.89,33.92,33.86,33.89
03/27/2012,300,33.90,33.93,33.88,33.89
03/27/2012,400,33.88,33.94,33.87,33.93
03/27/2012,500,33.93,33.93,33.88,33.90
03/27/2012,600,33.90,33.91,33.88,33.89
03/27/2012,700,33.90,33.94,33.85,33.92
03/27/2012,800,33.92,34.02,33.91,34.01
03/27/2012,900,34.02,34.07,33.96,33.99
03/27/2012,1000,33.98,34.09,33.89,34.09
03/27/2012,1100,34.10,34.24,34.09,34.20
03/27/2012,1200,34.20,34.32,34.18,34.23
03/27/2012,1300,34.23,34.25,34.16,34.19
03/27/2012,1400,34.19,34.19,33.96,34.06
03/27/2012,1500,34.06,34.17,33.89,34.14
03/27/2012,1600,34.14,34.26,34.04,34.20
03/27/2012,1700,34.21,34.22,33.84,33.86
03/27/2012,1800,33.85,33.95,33.74,33.93
03/27/2012,1900,33.93,33.95,33.80,33.86
03/27/2012,2000,33.86,33.89,33.70,33.82
03/27/2012,2100,33.81,33.83,33.75,33.77
03/27/2012,2200,33.77,33.78,33.61,33.63
03/27/2012,2300,33.63,33.74,33.63,33.70
03/28/2012,100,33.70,33.71,33.68,33.69
03/28/2012,200,33.70,33.79,33.68,33.73
03/28/2012,300,33.73,33.76,33.65,33.75
03/28/2012,400,33.75,33.76,33.65,33.66
03/28/2012,500,33.65,33.69,33.63,33.69
03/28/2012,600,33.69,33.70,33.65,33.68
03/28/2012,700,33.67,33.69,33.54,33.57
03/28/2012,800,33.55,33.64,33.54,33.64
03/28/2012,900,33.63,33.65,33.50,33.51
03/28/2012,1000,33.50,33.81,33.45,33.76
03/28/2012,1100,33.75,33.81,33.61,33.64
03/28/2012,1200,33.63,33.68,33.58,33.59
03/28/2012,1300,33.58,33.66,33.56,33.59
03/28/2012,1400,33.61,33.67,33.56,33.60
03/28/2012,1500,33.61,33.62,33.39,33.41
03/28/2012,1600,33.42,33.61,33.38,33.59
03/28/2012,1700,33.59,33.62,33.26,33.40
03/28/2012,1800,33.40,33.46,33.21,33.29
03/28/2012,1900,33.28,33.30,33.06,33.22
03/28/2012,2000,33.21,33.22,32.89,33.06
03/28/2012,2100,33.05,33.13,32.95,33.13
03/28/2012,2200,33.13,33.20,33.09,33.19
03/28/2012,2300,33.20,33.21,33.14,33.17
03/29/2012,100,33.18,33.28,33.17,33.21
03/29/2012,200,33.21,33.29,33.19,33.29
03/29/2012,300,33.30,33.31,33.16,33.21
03/29/2012,400,33.23,33.24,33.13,33.17
03/29/2012,500,33.15,33.18,33.08,33.17
03/29/2012,600,33.17,33.18,33.15,33.16
03/29/2012,700,33.15,33.15,33.09,33.10
03/29/2012,800,33.09,33.12,33.03,33.08
03/29/2012,900,33.07,33.20,33.07,33.15
03/29/2012,1000,33.16,33.24,33.13,33.20
03/29/2012,1100,33.21,33.24,33.12,33.14
03/29/2012,1200,33.15,33.15,32.97,32.98
03/29/2012,1300,32.97,33.05,32.95,32.97
03/29/2012,1400,32.97,33.10,32.91,33.10
03/29/2012,1500,33.10,33.16,32.99,33.16
03/29/2012,1600,33.16,33.23,33.00,33.11
03/29/2012,1700,33.11,33.12,32.76,32.91
03/29/2012,1800,32.91,32.96,32.77,32.94
03/29/2012,1900,32.93,33.14,32.90,33.10
03/29/2012,2000,33.11,33.19,33.06,33.13
03/29/2012,2100,33.14,33.21,33.12,33.19
03/29/2012,2200,33.20,33.39,33.17,33.39
03/29/2012,2300,33.39,33.43,33.31,33.36
03/30/2012,100,33.40,33.42,33.35,33.35
03/30/2012,200,33.36,33.36,33.30,33.36
03/30/2012,300,33.35,33.41,33.31,33.38
03/30/2012,400,33.39,33.50,33.37,33.46
03/30/2012,500,33.46,33.47,33.41,33.43
03/30/2012,600,33.42,33.45,33.37,33.39
03/30/2012,700,33.39,33.40,33.36,33.39
03/30/2012,800,33.40,33.45,33.36,33.40
03/30/2012,900,33.39,33.49,33.37,33.44
03/30/2012,1000,33.45,33.62,33.44,33.55
03/30/2012,1100,33.54,33.54,33.43,33.50
03/30/2012,1200,33.50,33.62,33.43,33.61
03/30/2012,1300,33.61,33.67,33.52,33.53
03/30/2012,1400,33.53,33.72,33.51,33.67
03/30/2012,1500,33.67,33.72,33.57,33.61
03/30/2012,1600,33.61,33.75,33.46,33.48
03/30/2012,1700,33.48,33.55,33.36,33.43
03/30/2012,1800,33.42,33.51,33.36,33.38
03/30/2012,1900,33.38,33.60,33.36,33.53
03/30/2012,2000,33.53,33.62,33.50,33.57
03/30/2012,2100,33.57,33.58,33.41,33.47
03/30/2012,2200,33.48,33.52,33.42,33.42
03/30/2012,2300,33.42,33.44,33.26,33.38
04/02/2012,100,33.48,33.68,33.47,33.68
04/02/2012,200,33.67,33.69,33.59,33.60
04/02/2012,300,33.59,33.63,33.56,33.58
04/02/2012,400,33.58,33.59,33.54,33.56
04/02/2012,500,33.55,33.58,33.51,33.52
04/02/2012,600,33.53,33.62,33.49,33.60
04/02/2012,700,33.59,33.61,33.51,33.59
04/02/2012,800,33.59,33.71,33.59,33.63
04/02/2012,900,33.62,33.75,33.60,33.68
04/02/2012,1000,33.68,33.73,33.58,33.61
04/02/2012,1100,33.61,33.66,33.50,33.56
04/02/2012,1200,33.57,33.69,33.53,33.65
04/02/2012,1300,33.65,33.68,33.52,33.53
04/02/2012,1400,33.53,33.58,33.48,33.55
04/02/2012,1500,33.55,33.64,33.49,33.60
04/02/2012,1600,33.61,33.82,33.52,33.79
04/02/2012,1700,33.79,34.31,33.74,34.26
04/02/2012,1800,34.27,34.38,34.20,34.31
04/02/2012,1900,34.31,34.33,34.22,34.26
04/02/2012,2000,34.26,34.34,34.20,34.25
04/02/2012,2100,34.25,34.27,34.05,34.19
04/02/2012,2200,34.21,34.22,34.11,34.12
04/02/2012,2300,34.11,34.14,34.09,34.11
04/03/2012,100,34.13,34.15,34.09,34.11
04/03/2012,200,34.12,34.17,34.11,34.16
04/03/2012,300,34.16,34.19,34.13,34.18
04/03/2012,400,34.19,34.24,34.15,34.15
04/03/2012,500,34.16,34.17,34.13,34.13
04/03/2012,600,34.14,34.22,34.14,34.15
04/03/2012,700,34.15,34.22,34.14,34.17
04/03/2012,800,34.17,34.18,34.12,34.14
04/03/2012,900,34.15,34.20,34.12,34.15
04/03/2012,1000,34.15,34.18,34.11,34.11
04/03/2012,1100,34.11,34.13,33.95,33.99
04/03/2012,1200,33.99,34.05,33.98,34.00
04/03/2012,1300,34.00,34.09,33.99,34.07
04/03/2012,1400,34.07,34.11,33.86,33.96
04/03/2012,1500,33.95,34.03,33.90,34.01
04/03/2012,1600,34.02,34.13,33.95,34.02
04/03/2012,1700,34.03,34.20,33.84,34.16
04/03/2012,1800,34.16,34.31,34.06,34.27
04/03/2012,1900,34.27,34.34,34.12,34.31
04/03/2012,2000,34.30,34.42,34.18,34.28
04/03/2012,2100,34.28,34.29,33.59,33.62
04/03/2012,2200,33.62,33.78,33.62,33.69
04/03/2012,2300,33.68,33.81,33.66,33.75
04/04/2012,100,33.78,33.81,33.73,33.75
04/04/2012,200,33.75,33.80,33.72,33.76
04/04/2012,300,33.75,33.79,33.73,33.77
04/04/2012,400,33.77,33.79,33.26,33.45
04/04/2012,500,33.45,33.49,33.36,33.45
04/04/2012,600,33.46,33.47,33.41,33.43
04/04/2012,700,33.45,33.56,33.42,33.49
04/04/2012,800,33.50,33.56,33.46,33.48
04/04/2012,900,33.48,33.54,33.45,33.48
04/04/2012,1000,33.48,33.49,33.27,33.39
04/04/2012,1100,33.40,33.40,33.18,33.23
04/04/2012,1200,33.22,33.26,33.05,33.20
04/04/2012,1300,33.20,33.24,33.07,33.13
04/04/2012,1400,33.13,33.13,32.85,33.04
04/04/2012,1500,33.04,33.11,32.78,32.87
04/04/2012,1600,32.86,32.90,32.49,32.70
04/04/2012,1700,32.69,32.74,32.37,32.39
04/04/2012,1800,32.38,32.61,32.37,32.51
04/04/2012,1900,32.52,32.60,32.38,32.42
04/04/2012,2000,32.41,32.45,32.11,32.36
04/04/2012,2100,32.36,32.40,32.25,32.35
04/04/2012,2200,32.34,32.41,32.32,32.33
04/04/2012,2300,32.34,32.49,32.34,32.44
04/05/2012,100,32.41,32.52,32.40,32.50
04/05/2012,200,32.50,32.54,32.48,32.49
04/05/2012,300,32.48,32.54,32.43,32.48
04/05/2012,400,32.48,32.56,32.43,32.47
04/05/2012,500,32.47,32.58,32.47,32.57
04/05/2012,600,32.58,32.60,32.54,32.57
04/05/2012,700,32.59,32.60,32.53,32.58
04/05/2012,800,32.59,32.67,32.55,32.67
04/05/2012,900,32.66,32.71,32.58,32.62
04/05/2012,1000,32.62,32.79,32.58,32.77
04/05/2012,1100,32.77,32.78,32.59,32.68
04/05/2012,1200,32.68,32.69,32.38,32.45
04/05/2012,1300,32.45,32.54,32.38,32.48
04/05/2012,1400,32.50,32.50,32.30,32.47
04/05/2012,1500,32.48,32.60,32.35,32.50
04/05/2012,1600,32.50,32.84,32.49,32.79
04/05/2012,1700,32.79,32.93,32.65,32.83
04/05/2012,1800,32.83,32.92,32.69,32.73
04/05/2012,1900,32.73,32.86,32.71,32.86
04/05/2012,2000,32.86,32.94,32.76,32.79
04/05/2012,2100,32.79,32.86,32.77,32.86
04/05/2012,2200,32.86,32.88,32.77,32.79
04/05/2012,2300,32.79,32.86,32.76,32.86
04/09/2012,100,33.03,33.23,32.99,33.10
04/09/2012,200,33.10,33.21,32.96,32.99
04/09/2012,300,32.99,33.03,32.92,32.92
04/09/2012,400,32.92,32.96,32.73,32.81
04/09/2012,500,32.82,32.95,32.81,32.92
04/09/2012,600,32.92,32.94,32.89,32.94
04/09/2012,700,32.94,33.01,32.90,32.99
04/09/2012,800,32.99,33.03,32.98,33.01
04/09/2012,900,33.01,33.04,32.95,32.95
04/09/2012,1000,32.94,32.97,32.88,32.88
04/09/2012,1100,32.88,32.90,32.84,32.84
04/09/2012,1200,32.84,32.88,32.78,32.79
04/09/2012,1300,32.79,32.79,32.70,32.75
04/09/2012,1400,32.76,32.83,32.74,32.77
04/09/2012,1500,32.78,33.02,32.76,32.90
04/09/2012,1600,32.90,32.95,32.65,32.69
04/09/2012,1700,32.69,32.79,32.60,32.74
04/09/2012,1800,32.73,32.74,32.44,32.57
04/09/2012,1900,32.57,32.78,32.51,32.75
04/09/2012,2000,32.75,32.75,32.63,32.74
04/09/2012,2100,32.74,32.81,32.66,32.78
04/09/2012,2200,32.77,32.78,32.60,32.61
04/09/2012,2300,32.61,32.65,32.58,32.64
04/10/2012,100,32.68,32.70,32.64,32.70
04/10/2012,200,32.69,32.80,32.66,32.73
04/10/2012,300,32.75,32.99,32.74,32.91
04/10/2012,400,32.92,33.02,32.87,32.98
04/10/2012,500,32.98,33.00,32.95,33.00
04/10/2012,600,33.01,33.07,32.91,32.95
04/10/2012,700,32.95,32.96,32.87,32.88
04/10/2012,800,32.88,32.95,32.84,32.92
04/10/2012,900,32.92,32.94,32.81,32.81
04/10/2012,1000,32.82,32.88,32.73,32.77
04/10/2012,1100,32.76,32.78,32.68,32.68
04/10/2012,1200,32.68,32.71,32.62,32.68
04/10/2012,1300,32.68,32.76,32.59,32.66
04/10/2012,1400,32.67,32.79,32.61,32.78
04/10/2012,1500,32.77,32.93,32.70,32.75
04/10/2012,1600,32.75,32.84,32.64,32.73
04/10/2012,1700,32.74,32.77,32.31,32.39
04/10/2012,1800,32.39,32.51,32.24,32.45
04/10/2012,1900,32.44,32.85,32.35,32.80
04/10/2012,2000,32.80,32.87,32.60,32.72
04/10/2012,2100,32.73,32.90,32.66,32.85
04/10/2012,2200,32.84,32.98,32.77,32.83
04/10/2012,2300,32.84,32.92,32.83,32.90
04/11/2012,100,32.91,32.93,32.75,32.75
04/11/2012,200,32.75,32.79,32.67,32.72
04/11/2012,300,32.72,32.76,32.57,32.64
04/11/2012,400,32.64,32.67,32.58,32.63
04/11/2012,500,32.62,32.71,32.62,32.67
04/11/2012,600,32.67,32.71,32.65,32.71
04/11/2012,700,32.70,32.74,32.67,32.72
04/11/2012,800,32.74,32.78,32.70,32.76
04/11/2012,900,32.77,32.79,32.72,32.79
04/11/2012,1000,32.79,32.87,32.69,32.73
04/11/2012,1100,32.73,32.84,32.69,32.70
04/11/2012,1200,32.71,32.79,32.64,32.78
04/11/2012,1300,32.76,32.84,32.70,32.79
04/11/2012,1400,32.80,32.83,32.74,32.77
04/11/2012,1500,32.77,32.80,32.66,32.78
04/11/2012,1600,32.78,32.95,32.67,32.72
04/11/2012,1700,32.72,32.88,32.71,32.76
04/11/2012,1800,32.76,32.76,32.50,32.54
04/11/2012,1900,32.54,32.72,32.51,32.68
04/11/2012,2000,32.68,32.69,32.58,32.65
04/11/2012,2100,32.64,32.64,32.57,32.61
04/11/2012,2200,32.60,32.67,32.60,32.67
04/11/2012,2300,32.67,32.71,32.65,32.70
04/12/2012,100,32.71,32.76,32.68,32.76
04/12/2012,200,32.74,32.77,32.73,32.73
04/12/2012,300,32.73,32.78,32.70,32.71
04/12/2012,400,32.72,32.73,32.68,32.69
04/12/2012,500,32.68,32.72,32.62,32.72
04/12/2012,600,32.72,32.74,32.70,32.73
04/12/2012,700,32.74,32.75,32.66,32.66
04/12/2012,800,32.68,32.77,32.66,32.76
04/12/2012,900,32.77,32.83,32.74,32.77
04/12/2012,1000,32.77,32.85,32.70,32.74
04/12/2012,1100,32.73,32.79,32.71,32.74
04/12/2012,1200,32.74,32.77,32.68,32.68
04/12/2012,1300,32.68,32.75,32.61,32.62
04/12/2012,1400,32.62,32.68,32.55,32.67
04/12/2012,1500,32.67,32.75,32.60,32.71
04/12/2012,1600,32.71,33.22,32.63,33.17
04/12/2012,1700,33.17,33.55,33.14,33.42
04/12/2012,1800,33.43,33.58,33.42,33.50
04/12/2012,1900,33.50,33.58,33.46,33.55
04/12/2012,2000,33.55,33.71,33.51,33.52
04/12/2012,2100,33.51,33.60,33.51,33.55
04/12/2012,2200,33.55,33.57,33.46,33.47
04/12/2012,2300,33.47,33.51,33.45,33.47
04/13/2012,100,33.49,33.50,33.47,33.47
04/13/2012,200,33.47,33.50,33.46,33.49
04/13/2012,300,33.47,33.52,33.47,33.48
04/13/2012,400,33.51,33.52,33.48,33.49
04/13/2012,500,33.48,33.48,33.32,33.36
04/13/2012,600,33.36,33.43,33.35,33.41
04/13/2012,700,33.42,33.42,33.34,33.38
04/13/2012,800,33.38,33.43,33.36,33.41
04/13/2012,900,33.42,33.44,33.37,33.42
04/13/2012,1000,33.42,33.52,33.40,33.43
04/13/2012,1100,33.42,33.44,33.34,33.37
04/13/2012,1200,33.36,33.44,33.30,33.43
04/13/2012,1300,33.43,33.47,33.39,33.45
04/13/2012,1400,33.44,33.56,33.37,33.38
04/13/2012,1500,33.38,33.42,33.19,33.36
04/13/2012,1600,33.37,33.39,33.07,33.10
04/13/2012,1700,33.09,33.21,33.02,33.16
04/13/2012,1800,33.16,33.22,32.57,32.65
04/13/2012,1900,32.64,32.78,32.62,32.72
04/13/2012,2000,32.72,32.72,32.42,32.56
04/13/2012,2100,32.55,32.64,32.48,32.60
04/13/2012,2200,32.60,32.62,32.53,32.58
04/13/2012,2300,32.58,32.64,32.56,32.63
04/16/2012,100,32.57,32.60,32.41,32.46
04/16/2012,200,32.44,32.63,32.44,32.53
04/16/2012,300,32.53,32.56,32.43,32.51
04/16/2012,400,32.52,32.58,32.48,32.56
04/16/2012,500,32.56,32.58,32.52,32.53
04/16/2012,600,32.53,32.55,32.49,32.49
04/16/2012,700,32.49,32.51,32.30,32.36
04/16/2012,800,32.36,32.48,32.36,32.46
04/16/2012,900,32.46,32.46,32.31,32.33
04/16/2012,1000,32.33,32.45,32.32,32.39
04/16/2012,1100,32.37,32.41,32.32,32.36
04/16/2012,1200,32.36,32.59,32.36,32.58
04/16/2012,1300,32.57,32.65,32.51,32.51
04/16/2012,1400,32.51,32.59,32.44,32.55
04/16/2012,1500,32.55,32.78,32.54,32.69
04/16/2012,1600,32.70,32.83,32.65,32.70
04/16/2012,1700,32.69,32.74,32.41,32.51
04/16/2012,1800,32.51,32.61,32.43,32.53
04/16/2012,1900,32.53,32.60,32.42,32.51
04/16/2012,2000,32.51,32.69,32.46,32.64
04/16/2012,2100,32.65,32.69,32.58,32.60
04/16/2012,2200,32.60,32.63,32.58,32.60
04/16/2012,2300,32.60,32.61,32.58,32.60
04/17/2012,100,32.58,32.61,32.58,32.59
04/17/2012,200,32.60,32.61,32.57,32.58
04/17/2012,300,32.58,32.62,32.58,32.59
04/17/2012,400,32.59,32.59,32.51,32.55
04/17/2012,500,32.54,32.55,32.50,32.55
04/17/2012,600,32.54,32.55,32.53,32.53
04/17/2012,700,32.54,32.56,32.50,32.53
04/17/2012,800,32.53,32.54,32.47,32.50
04/17/2012,900,32.50,32.53,32.46,32.46
04/17/2012,1000,32.46,32.66,32.43,32.61
04/17/2012,1100,32.61,32.69,32.55,32.65
04/17/2012,1200,32.65,32.74,32.64,32.68
04/17/2012,1300,32.69,32.86,32.66,32.76
04/17/2012,1400,32.76,32.88,32.71,32.75
04/17/2012,1500,32.74,32.84,32.67,32.82
04/17/2012,1600,32.83,32.99,32.64,32.67
04/17/2012,1700,32.68,32.84,32.49,32.77
04/17/2012,1800,32.76,33.04,32.75,32.89
04/17/2012,1900,32.90,32.95,32.83,32.87
04/17/2012,2000,32.87,32.87,32.77,32.84
04/17/2012,2100,32.83,32.84,32.80,32.83
04/17/2012,2200,32.82,32.85,32.80,32.82
04/17/2012,2300,32.82,32.82,32.80,32.81
04/18/2012,100,32.80,32.82,32.80,32.81
04/18/2012,200,32.81,32.84,32.81,32.82
04/18/2012,300,32.83,32.88,32.80,32.86
04/18/2012,400,32.86,32.91,32.82,32.85
04/18/2012,500,32.85,32.85,32.80,32.81
04/18/2012,600,32.81,33.01,32.81,32.96
04/18/2012,700,32.96,32.97,32.90,32.91
04/18/2012,800,32.92,32.97,32.91,32.95
04/18/2012,900,32.93,32.94,32.88,32.91
04/18/2012,1000,32.91,32.91,32.81,32.90
04/18/2012,1100,32.91,32.94,32.80,32.81
04/18/2012,1200,32.80,32.85,32.75,32.82
04/18/2012,1300,32.83,32.83,32.70,32.71
04/18/2012,1400,32.72,32.76,32.61,32.65
04/18/2012,1500,32.66,32.74,32.49,32.54
04/18/2012,1600,32.54,32.74,32.52,32.66
04/18/2012,1700,32.66,32.78,32.52,32.68
04/18/2012,1800,32.67,32.68,32.54,32.60
04/18/2012,1900,32.61,32.67,32.47,32.49
04/18/2012,2000,32.49,32.64,32.47,32.60
04/18/2012,2100,32.60,32.72,32.59,32.71
04/18/2012,2200,32.71,32.72,32.65,32.67
04/18/2012,2300,32.68,32.73,32.66,32.72
04/19/2012,100,32.72,32.75,32.71,32.71
04/19/2012,200,32.71,32.77,32.70,32.75
04/19/2012,300,32.74,32.77,32.73,32.75
04/19/2012,400,32.74,32.75,32.66,32.70
04/19/2012,500,32.70,32.72,32.69,32.71
04/19/2012,600,32.70,32.72,32.65,32.67
04/19/2012,700,32.67,32.67,32.55,32.60
04/19/2012,800,32.59,32.62,32.57,32.60
04/19/2012,900,32.60,32.66,32.59,32.61
04/19/2012,1000,32.61,32.85,32.61,32.79
04/19/2012,1100,32.80,32.87,32.71,32.77
04/19/2012,1200,32.77,32.80,32.68,32.78
04/19/2012,1300,32.77,32.78,32.60,32.61
04/19/2012,1400,32.60,32.68,32.42,32.56
04/19/2012,1500,32.58,32.62,32.44,32.53
04/19/2012,1600,32.52,33.14,32.50,33.04
04/19/2012,1700,33.05,33.12,32.80,33.08
04/19/2012,1800,33.07,33.09,32.93,32.99
04/19/2012,1900,32.99,33.01,32.83,32.88
04/19/2012,2000,32.88,32.93,32.79,32.80
04/19/2012,2100,32.80,32.88,32.75,32.85
04/19/2012,2200,32.85,32.85,32.79,32.82
04/19/2012,2300,32.82,32.88,32.81,32.87
04/20/2012,100,32.87,32.89,32.83,32.85
04/20/2012,200,32.85,32.85,32.78,32.81
04/20/2012,300,32.80,32.82,32.77,32.80
04/20/2012,400,32.80,32.83,32.79,32.82
04/20/2012,500,32.81,32.83,32.79,32.81
04/20/2012,600,32.80,32.87,32.80,32.84
04/20/2012,700,32.84,32.96,32.81,32.91
04/20/2012,800,32.91,32.95,32.88,32.95
04/20/2012,900,32.93,32.94,32.88,32.89
04/20/2012,1000,32.88,32.92,32.82,32.89
04/20/2012,1100,32.88,33.00,32.83,32.85
04/20/2012,1200,32.84,32.90,32.81,32.89
04/20/2012,1300,32.89,32.96,32.87,32.91
04/20/2012,1400,32.91,32.93,32.86,32.91
04/20/2012,1500,32.92,33.03,32.85,32.89
04/20/2012,1600,32.89,32.94,32.68,32.77
04/20/2012,1700,32.77,32.88,32.67,32.75
04/20/2012,1800,32.76,32.81,32.71,32.75
04/20/2012,1900,32.75,32.80,32.74,32.74
04/20/2012,2000,32.74,32.81,32.72,32.78
04/20/2012,2100,32.77,32.78,32.74,32.77
04/20/2012,2200,32.77,32.79,32.76,32.76
04/20/2012,2300,32.76,32.80,32.76,32.76
04/23/2012,100,32.77,32.77,32.69,32.72
04/23/2012,200,32.71,32.77,32.70,32.75
04/23/2012,300,32.75,32.81,32.70,32.71
04/23/2012,400,32.71,32.76,32.71,32.71
04/23/2012,500,32.71,32.75,32.69,32.71
04/23/2012,600,32.71,32.71,32.65,32.70
04/23/2012,700,32.70,32.73,32.67,32.71
04/23/2012,800,32.71,32.72,32.61,32.63
04/23/2012,900,32.63,32.64,32.56,32.58
04/23/2012,1000,32.59,32.59,32.43,32.45
04/23/2012,1100,32.46,32.46,32.33,32.37
04/23/2012,1200,32.37,32.42,32.26,32.38
04/23/2012,1300,32.37,32.41,32.30,32.30
04/23/2012,1400,32.30,32.31,32.02,32.16
04/23/2012,1500,32.15,32.16,31.87,31.96
04/23/2012,1600,31.96,31.96,31.68,31.87
04/23/2012,1700,31.87,31.87,31.59,31.75
04/23/2012,1800,31.75,31.87,31.75,31.84
04/23/2012,1900,31.83,31.86,31.68,31.70
04/23/2012,2000,31.70,31.81,31.58,31.80
04/23/2012,2100,31.80,31.93,31.79,31.82
04/23/2012,2200,31.82,31.98,31.82,31.96
04/23/2012,2300,31.96,32.01,31.95,31.97
04/24/2012,100,31.95,31.97,31.91,31.93
04/24/2012,200,31.94,31.94,31.89,31.89
04/24/2012,300,31.89,31.95,31.89,31.95
04/24/2012,400,31.95,31.96,31.91,31.93
04/24/2012,500,31.92,32.02,31.90,31.95
04/24/2012,600,31.95,31.95,31.88,31.90
04/24/2012,700,31.90,31.94,31.84,31.86
04/24/2012,800,31.85,31.88,31.79,31.85
04/24/2012,900,31.83,31.88,31.82,31.84
04/24/2012,1000,31.85,32.01,31.85,31.95
04/24/2012,1100,31.95,31.99,31.89,31.90
04/24/2012,1200,31.91,31.99,31.90,31.98
04/24/2012,1300,31.97,32.00,31.91,31.96
04/24/2012,1400,31.97,32.13,31.93,32.12
04/24/2012,1500,32.11,32.14,31.99,32.04
04/24/2012,1600,32.03,32.20,32.03,32.13
04/24/2012,1700,32.13,32.24,32.01,32.01
04/24/2012,1800,32.02,32.08,31.91,32.00
04/24/2012,1900,32.00,32.00,31.86,31.87
04/24/2012,2000,31.87,31.93,31.76,31.88
04/24/2012,2100,31.87,31.89,31.83,31.87
04/24/2012,2200,31.87,31.92,31.86,31.92
04/24/2012,2300,31.92,31.95,31.91,31.93
04/25/2012,100,31.91,31.94,31.90,31.91
04/25/2012,200,31.91,31.92,31.90,31.92
04/25/2012,300,31.92,31.98,31.92,31.95
04/25/2012,400,31.95,31.95,31.90,31.92
04/25/2012,500,31.92,31.92,31.90,31.91
04/25/2012,600,31.90,31.93,31.90,31.92
04/25/2012,700,31.91,31.92,31.87,31.87
04/25/2012,800,31.87,31.91,31.86,31.89
04/25/2012,900,31.89,31.93,31.88,31.90
04/25/2012,1000,31.90,31.97,31.89,31.90
04/25/2012,1100,31.90,31.99,31.90,31.93
04/25/2012,1200,31.94,31.96,31.82,31.84
04/25/2012,1300,31.84,31.92,31.83,31.91
04/25/2012,1400,31.91,32.05,31.90,32.02
04/25/2012,1500,32.02,32.06,31.91,31.96
04/25/2012,1600,31.96,32.09,31.83,31.86
04/25/2012,1700,31.85,31.93,31.78,31.79
04/25/2012,1800,31.79,31.79,31.25,31.42
04/25/2012,1900,31.40,31.42,31.05,31.36
04/25/2012,2000,31.35,31.75,31.34,31.61
04/25/2012,2100,31.61,31.73,31.41,31.70
04/25/2012,2200,31.70,31.87,31.65,31.83
04/25/2012,2300,31.83,31.84,31.77,31.82
04/26/2012,100,31.81,31.87,31.76,31.80
04/26/2012,200,31.80,31.81,31.77,31.80
04/26/2012,300,31.81,31.81,31.72,31.77
04/26/2012,400,31.75,31.81,31.75,31.76
04/26/2012,500,31.76,31.81,31.74,31.80
04/26/2012,600,31.81,31.84,31.79,31.81
04/26/2012,700,31.80,31.88,31.77,31.77
04/26/2012,800,31.77,31.82,31.75,31.81
04/26/2012,900,31.81,31.89,31.78,31.89
04/26/2012,1000,31.89,32.01,31.86,31.96
04/26/2012,1100,31.97,32.00,31.85,31.86
04/26/2012,1200,31.87,31.91,31.84,31.85
04/26/2012,1300,31.86,31.88,31.78,31.80
04/26/2012,1400,31.79,31.92,31.78,31.89
04/26/2012,1500,31.89,31.98,31.86,31.92
04/26/2012,1600,31.92,31.95,31.76,31.84
04/26/2012,1700,31.85,32.22,31.85,32.13
04/26/2012,1800,32.13,32.35,32.06,32.28
04/26/2012,1900,32.28,32.32,32.24,32.28
04/26/2012,2000,32.27,32.39,32.26,32.28
04/26/2012,2100,32.28,32.30,32.22,32.24
04/26/2012,2200,32.24,32.25,32.19,32.19
04/26/2012,2300,32.19,32.25,32.18,32.18
04/27/2012,100,32.16,32.20,32.13,32.16
04/27/2012,200,32.17,32.18,32.15,32.17
04/27/2012,300,32.16,32.22,32.14,32.19
04/27/2012,400,32.18,32.18,32.14,32.15
04/27/2012,500,32.16,32.16,32.13,32.16
04/27/2012,600,32.15,32.17,32.12,32.12
04/27/2012,700,32.12,32.17,32.10,32.16
04/27/2012,800,32.16,32.16,32.08,32.10
04/27/2012,900,32.10,32.11,32.03,32.05
04/27/2012,1000,32.06,32.22,32.01,32.19
04/27/2012,1100,32.20,32.27,32.17,32.25
04/27/2012,1200,32.25,32.25,32.19,32.22
04/27/2012,1300,32.20,32.25,32.16,32.23
04/27/2012,1400,32.24,32.25,32.12,32.22
04/27/2012,1500,32.22,32.42,32.21,32.34
04/27/2012,1600,32.34,32.52,32.33,32.43
04/27/2012,1700,32.43,32.49,32.26,32.38
04/27/2012,1800,32.39,32.47,32.35,32.40
04/27/2012,1900,32.39,32.42,32.36,32.41
04/27/2012,2000,32.42,32.50,32.40,32.44
04/27/2012,2100,32.45,32.46,32.40,32.42
04/27/2012,2200,32.42,32.43,32.40,32.40
04/27/2012,2300,32.40,32.40,32.35,32.36
04/30/2012,100,32.40,32.43,32.37,32.39
04/30/2012,200,32.40,32.45,32.39,32.45
04/30/2012,300,32.45,32.45,32.39,32.39
04/30/2012,400,32.41,32.44,32.40,32.42
04/30/2012,500,32.41,32.44,32.39,32.41
04/30/2012,600,32.42,32.42,32.39,32.41
04/30/2012,700,32.41,32.45,32.39,32.44
04/30/2012,800,32.44,32.48,32.42,32.46
04/30/2012,900,32.46,32.51,32.46,32.47
04/30/2012,1000,32.48,32.50,32.38,32.42
04/30/2012,1100,32.41,32.47,32.37,32.41
04/30/2012,1200,32.40,32.41,32.29,32.34
04/30/2012,1300,32.33,32.34,32.28,32.31
04/30/2012,1400,32.31,32.31,32.17,32.17
04/30/2012,1500,32.18,32.18,31.77,31.91
04/30/2012,1600,31.91,31.97,31.66,31.73
04/30/2012,1700,31.73,31.93,31.68,31.91
04/30/2012,1800,31.91,31.95,31.79,31.85
04/30/2012,1900,31.84,32.17,31.82,32.13
04/30/2012,2000,32.13,32.16,32.00,32.07
04/30/2012,2100,32.06,32.15,32.02,32.12
04/30/2012,2200,32.13,32.13,32.06,32.13
04/30/2012,2300,32.13,32.17,32.10,32.13
05/01/2012,100,32.05,32.17,32.05,32.13
05/01/2012,200,32.13,32.17,32.12,32.17
05/01/2012,300,32.17,32.22,32.16,32.17
05/01/2012,400,32.17,32.18,32.13,32.16
05/01/2012,500,32.18,32.20,32.15,32.16
05/01/2012,600,32.16,32.22,32.15,32.20
05/01/2012,700,32.20,32.22,32.13,32.19
05/01/2012,800,32.19,32.19,32.07,32.10
05/01/2012,900,32.11,32.13,32.05,32.08
05/01/2012,1000,32.08,32.08,31.97,32.01
05/01/2012,1100,32.01,32.05,31.93,31.95
05/01/2012,1200,31.97,31.97,31.86,31.91
05/01/2012,1300,31.91,31.93,31.88,31.91
05/01/2012,1400,31.91,32.09,31.86,32.05
05/01/2012,1500,32.05,32.37,32.03,32.28
05/01/2012,1600,32.28,32.43,32.25,32.40
05/01/2012,1700,32.38,32.41,32.12,32.27
05/01/2012,1800,32.27,32.33,32.16,32.28
05/01/2012,1900,32.28,32.29,32.19,32.22
05/01/2012,2000,32.22,32.22,31.97,32.07
05/01/2012,2100,32.07,32.12,32.05,32.09
05/01/2012,2200,32.09,32.12,32.03,32.05
05/01/2012,2300,32.04,32.06,32.01,32.03
05/02/2012,100,32.05,32.10,32.04,32.08
05/02/2012,200,32.08,32.13,32.06,32.10
05/02/2012,300,32.10,32.13,32.02,32.03
05/02/2012,400,32.02,32.02,31.93,31.97
05/02/2012,500,31.98,32.02,31.95,31.96
05/02/2012,600,31.97,32.02,31.95,32.01
05/02/2012,700,32.01,32.06,31.98,32.06
05/02/2012,800,32.06,32.08,31.91,31.91
05/02/2012,900,31.91,31.96,31.90,31.93
05/02/2012,1000,31.94,32.04,31.80,31.91
05/02/2012,1100,31.90,31.91,31.82,31.86
05/02/2012,1200,31.86,31.90,31.82,31.85
05/02/2012,1300,31.84,31.88,31.57,31.64
05/02/2012,1400,31.65,31.73,31.60,31.72
05/02/2012,1500,31.71,31.80,31.59,31.62
05/02/2012,1600,31.62,31.66,31.48,31.59
05/02/2012,1700,31.59,31.65,31.52,31.57
05/02/2012,1800,31.57,31.63,31.50,31.56
05/02/2012,1900,31.55,31.68,31.54,31.66
05/02/2012,2000,31.66,31.73,31.61,31.64
05/02/2012,2100,31.64,31.72,31.63,31.70
05/02/2012,2200,31.70,31.75,31.68,31.75
05/02/2012,2300,31.74,31.75,31.71,31.73
05/03/2012,100,31.71,31.73,31.68,31.73
05/03/2012,200,31.73,31.73,31.68,31.69
05/03/2012,300,31.69,31.73,31.68,31.72
05/03/2012,400,31.73,31.74,31.63,31.64
05/03/2012,500,31.64,31.65,31.49,31.52
05/03/2012,600,31.53,31.59,31.51,31.57
05/03/2012,700,31.57,31.61,31.48,31.56
05/03/2012,800,31.56,31.59,31.52,31.52
05/03/2012,900,31.52,31.56,31.46,31.48
05/03/2012,1000,31.48,31.63,31.48,31.56
05/03/2012,1100,31.57,31.57,31.50,31.53
05/03/2012,1200,31.54,31.55,31.42,31.54
05/03/2012,1300,31.54,31.55,31.42,31.45
05/03/2012,1400,31.44,31.57,31.43,31.52
05/03/2012,1500,31.53,31.60,31.44,31.55
05/03/2012,1600,31.55,31.55,31.29,31.34
05/03/2012,1700,31.34,31.42,31.18,31.27
05/03/2012,1800,31.27,31.32,31.16,31.24
05/03/2012,1900,31.23,31.27,31.12,31.15
05/03/2012,2000,31.15,31.18,30.90,31.16
05/03/2012,2100,31.16,31.23,31.11,31.14
05/03/2012,2200,31.13,31.25,31.11,31.24
05/03/2012,2300,31.23,31.24,31.15,31.15
05/04/2012,100,31.15,31.18,31.14,31.16
05/04/2012,200,31.17,31.23,31.17,31.20
05/04/2012,300,31.20,31.22,31.13,31.18
05/04/2012,400,31.19,31.23,31.15,31.20
05/04/2012,500,31.20,31.24,31.15,31.18
05/04/2012,600,31.18,31.21,31.18,31.19
05/04/2012,700,31.19,31.20,31.11,31.14
05/04/2012,800,31.14,31.15,31.11,31.14
05/04/2012,900,31.14,31.19,31.14,31.15
05/04/2012,1000,31.15,31.16,30.95,30.98
05/04/2012,1100,30.98,30.98,30.84,30.93
05/04/2012,1200,30.93,30.97,30.91,30.91
05/04/2012,1300,30.92,31.00,30.86,30.98
05/04/2012,1400,31.00,31.04,30.98,30.98
05/04/2012,1500,30.99,31.29,30.91,31.12
05/04/2012,1600,31.13,31.52,31.11,31.44
05/04/2012,1700,31.45,31.55,31.14,31.18
05/04/2012,1800,31.18,31.30,31.09,31.22
05/04/2012,1900,31.22,31.32,31.20,31.32
05/04/2012,2000,31.32,31.52,31.32,31.46
05/04/2012,2100,31.47,31.48,31.40,31.46
05/04/2012,2200,31.47,31.50,31.37,31.37
05/04/2012,2300,31.37,31.45,31.36,31.45
05/07/2012,100,31.38,31.38,31.06,31.22
05/07/2012,200,31.18,31.24,31.15,31.23
05/07/2012,300,31.23,31.29,31.20,31.23
05/07/2012,400,31.25,31.25,31.09,31.18
05/07/2012,500,31.16,31.19,31.13,31.17
05/07/2012,600,31.19,31.23,31.19,31.20
05/07/2012,700,31.20,31.24,31.17,31.22
05/07/2012,800,31.22,31.24,31.19,31.24
05/07/2012,900,31.25,31.25,31.18,31.20
05/07/2012,1000,31.22,31.27,31.18,31.24
05/07/2012,1100,31.23,31.35,31.21,31.32
05/07/2012,1200,31.32,31.45,31.30,31.41
05/07/2012,1300,31.43,31.45,31.35,31.36
05/07/2012,1400,31.36,31.39,31.27,31.31
05/07/2012,1500,31.31,31.34,31.24,31.25
05/07/2012,1600,31.25,31.34,31.02,31.09
05/07/2012,1700,31.08,31.11,30.74,30.85
05/07/2012,1800,30.84,31.07,30.84,31.06
05/07/2012,1900,31.07,31.30,31.06,31.22
05/07/2012,2000,31.22,31.23,31.07,31.13
05/07/2012,2100,31.13,31.16,31.09,31.09
05/07/2012,2200,31.09,31.16,31.08,31.16
05/07/2012,2300,31.15,31.16,31.12,31.14
05/08/2012,100,31.15,31.19,31.15,31.16
05/08/2012,200,31.17,31.17,31.13,31.14
05/08/2012,300,31.15,31.16,31.14,31.15
05/08/2012,400,31.15,31.16,31.07,31.12
05/08/2012,500,31.11,31.12,31.09,31.11
05/08/2012,600,31.11,31.11,31.07,31.09
05/08/2012,700,31.09,31.09,31.00,31.00
05/08/2012,800,31.00,31.05,30.98,31.05
05/08/2012,900,31.05,31.06,30.81,30.87
05/08/2012,1000,30.86,30.88,30.72,30.80
05/08/2012,1100,30.80,30.82,30.66,30.73
05/08/2012,1200,30.73,30.80,30.61,30.68
05/08/2012,1300,30.69,30.77,30.64,30.66
05/08/2012,1400,30.66,30.84,30.63,30.84
05/08/2012,1500,30.84,30.88,30.48,30.59
05/08/2012,1600,30.59,30.61,30.34,30.36
05/08/2012,1700,30.36,30.48,30.29,30.40
05/08/2012,1800,30.39,30.54,30.21,30.32
05/08/2012,1900,30.32,30.39,30.20,30.34
05/08/2012,2000,30.34,30.56,30.32,30.49
05/08/2012,2100,30.50,30.56,30.43,30.54
05/08/2012,2200,30.55,30.59,30.52,30.59
05/08/2012,2300,30.59,30.59,30.48,30.52
05/09/2012,100,30.53,30.57,30.52,30.55
05/09/2012,200,30.54,30.54,30.41,30.41
05/09/2012,300,30.41,30.48,30.31,30.40
05/09/2012,400,30.41,30.43,30.25,30.25
05/09/2012,500,30.25,30.27,30.01,30.11
05/09/2012,600,30.11,30.17,30.02,30.02
05/09/2012,700,30.02,30.16,29.98,30.13
05/09/2012,800,30.13,30.23,30.11,30.22
05/09/2012,900,30.22,30.25,30.13,30.14
05/09/2012,1000,30.15,30.16,30.03,30.11
05/09/2012,1100,30.12,30.18,29.91,29.95
05/09/2012,1200,29.95,29.97,29.82,29.84
05/09/2012,1300,29.84,29.93,29.74,29.87
05/09/2012,1400,29.87,29.97,29.82,29.91
05/09/2012,1500,29.93,29.96,29.68,29.95
05/09/2012,1600,29.95,30.09,29.86,29.91
05/09/2012,1700,29.92,30.16,29.89,30.08
05/09/2012,1800,30.09,30.39,30.03,30.27
05/09/2012,1900,30.27,30.29,30.05,30.15
05/09/2012,2000,30.15,30.40,30.13,30.32
05/09/2012,2100,30.32,30.34,30.22,30.25
05/09/2012,2200,30.25,30.38,30.24,30.27
05/09/2012,2300,30.27,30.32,30.24,30.27
05/10/2012,100,30.32,30.32,30.26,30.30
05/10/2012,200,30.31,30.32,30.22,30.25
05/10/2012,300,30.23,30.37,30.21,30.34
05/10/2012,400,30.34,30.48,30.27,30.29
05/10/2012,500,30.29,30.36,30.25,30.33
05/10/2012,600,30.33,30.34,30.17,30.22
05/10/2012,700,30.20,30.40,30.20,30.36
05/10/2012,800,30.38,30.39,30.32,30.32
05/10/2012,900,30.33,30.39,30.31,30.36
05/10/2012,1000,30.36,30.41,30.32,30.34
05/10/2012,1100,30.34,30.36,30.18,30.20
05/10/2012,1200,30.20,30.23,30.08,30.09
05/10/2012,1300,30.10,30.27,30.00,30.25
05/10/2012,1400,30.23,30.36,30.22,30.31
05/10/2012,1500,30.30,30.41,30.24,30.25
05/10/2012,1600,30.25,30.52,30.22,30.45
05/10/2012,1700,30.44,30.50,30.25,30.31
05/10/2012,1800,30.31,30.43,30.20,30.32
05/10/2012,1900,30.30,30.34,30.23,30.30
05/10/2012,2000,30.29,30.34,30.23,30.27
05/10/2012,2100,30.27,30.27,30.20,30.20
05/10/2012,2200,30.20,30.20,30.09,30.13
05/10/2012,2300,30.13,30.18,30.07,30.11
05/11/2012,100,30.06,30.11,30.04,30.11
05/11/2012,200,30.11,30.11,30.07,30.07
05/11/2012,300,30.07,30.07,29.93,30.07
05/11/2012,400,30.07,30.07,29.86,29.87
05/11/2012,500,29.88,29.97,29.87,29.93
05/11/2012,600,29.91,29.93,29.87,29.90
05/11/2012,700,29.90,29.91,29.86,29.91
05/11/2012,800,29.91,29.95,29.84,29.86
05/11/2012,900,29.86,29.86,29.79,29.80
05/11/2012,1000,29.80,29.81,29.54,29.58
05/11/2012,1100,29.57,29.70,29.57,29.63
05/11/2012,1200,29.63,29.75,29.61,29.66
05/11/2012,1300,29.66,29.73,29.60,29.63
05/11/2012,1400,29.62,29.77,29.61,29.75
05/11/2012,1500,29.75,29.80,29.59,29.68
05/11/2012,1600,29.68,29.91,29.48,29.83
05/11/2012,1700,29.82,30.16,29.82,30.11
05/11/2012,1800,30.10,30.16,29.91,29.98
05/11/2012,1900,29.98,30.09,29.93,30.09
05/11/2012,2000,30.08,30.08,29.93,29.96
05/11/2012,2100,29.97,29.98,29.90,29.93
05/11/2012,2200,29.93,29.96,29.88,29.96
05/11/2012,2300,29.95,29.97,29.90,29.97
05/14/2012,100,29.95,29.95,29.84,29.90
05/14/2012,200,29.90,29.92,29.84,29.86
05/14/2012,300,29.87,30.07,29.84,30.03
05/14/2012,400,30.04,30.04,29.81,29.86
05/14/2012,500,29.86,29.93,29.82,29.86
05/14/2012,600,29.85,29.86,29.78,29.84
05/14/2012,700,29.84,29.86,29.77,29.77
05/14/2012,800,29.78,29.86,29.69,29.71
05/14/2012,900,29.71,29.73,29.65,29.69
05/14/2012,1000,29.69,29.71,29.45,29.58
05/14/2012,1100,29.57,29.57,29.35,29.38
05/14/2012,1200,29.36,29.52,29.32,29.46
05/14/2012,1300,29.46,29.56,29.41,29.41
05/14/2012,1400,29.40,29.50,29.36,29.47
05/14/2012,1500,29.47,29.53,29.36,29.48
05/14/2012,1600,29.48,29.63,29.37,29.48
05/14/2012,1700,29.48,29.50,29.27,29.42
05/14/2012,1800,29.42,29.47,29.32,29.41
05/14/2012,1900,29.41,29.44,29.27,29.36
05/14/2012,2000,29.36,29.48,29.35,29.43
05/14/2012,2100,29.45,29.52,29.30,29.30
05/14/2012,2200,29.32,29.34,29.25,29.28
05/14/2012,2300,29.29,29.30,29.14,29.16
05/15/2012,100,29.22,29.26,29.18,29.25
05/15/2012,200,29.25,29.30,29.25,29.27
05/15/2012,300,29.27,29.30,29.20,29.25
05/15/2012,400,29.25,29.28,29.09,29.13
05/15/2012,500,29.14,29.21,29.09,29.12
05/15/2012,600,29.11,29.15,29.07,29.11
05/15/2012,700,29.12,29.18,29.09,29.11
05/15/2012,800,29.12,29.16,28.97,29.00
05/15/2012,900,29.00,29.23,29.00,29.22
05/15/2012,1000,29.22,29.41,29.21,29.37
05/15/2012,1100,29.36,29.40,29.23,29.28
05/15/2012,1200,29.28,29.35,29.25,29.32
05/15/2012,1300,29.34,29.38,29.29,29.30
05/15/2012,1400,29.31,29.50,29.30,29.47
05/15/2012,1500,29.47,29.50,29.27,29.27
05/15/2012,1600,29.27,29.31,29.01,29.16
05/15/2012,1700,29.16,29.31,29.07,29.11
05/15/2012,1800,29.10,29.22,28.98,29.18
05/15/2012,1900,29.18,29.20,29.11,29.13
05/15/2012,2000,29.13,29.16,28.96,29.00
05/15/2012,2100,29.00,29.05,28.89,28.94
05/15/2012,2200,28.94,28.94,28.63,28.68
05/15/2012,2300,28.70,28.79,28.68,28.76
05/16/2012,100,28.68,28.80,28.68,28.77
05/16/2012,200,28.76,28.80,28.70,28.71
05/16/2012,300,28.72,28.72,28.58,28.67
05/16/2012,400,28.66,28.81,28.65,28.67
05/16/2012,500,28.68,28.68,28.43,28.52
05/16/2012,600,28.52,28.55,28.43,28.43
05/16/2012,700,28.45,28.57,28.41,28.52
05/16/2012,800,28.50,28.54,28.45,28.50
05/16/2012,900,28.50,28.50,28.29,28.36
05/16/2012,1000,28.36,28.44,28.25,28.44
05/16/2012,1100,28.43,28.54,28.41,28.50
05/16/2012,1200,28.50,28.52,28.38,28.40
05/16/2012,1300,28.40,28.50,28.37,28.39
05/16/2012,1400,28.39,28.54,28.32,28.50
05/16/2012,1500,28.50,28.61,28.48,28.48
05/16/2012,1600,28.48,28.88,28.45,28.82
05/16/2012,1700,28.84,29.03,28.77,28.81
05/16/2012,1800,28.82,28.83,28.57,28.80
05/16/2012,1900,28.80,28.81,28.50,28.55
05/16/2012,2000,28.56,28.57,27.80,28.09
05/16/2012,2100,28.07,28.32,27.90,28.18
05/16/2012,2200,28.18,28.23,28.13,28.18
05/16/2012,2300,28.19,28.25,28.16,28.22
05/17/2012,100,28.26,28.31,28.24,28.30
05/17/2012,200,28.30,28.40,28.27,28.38
05/17/2012,300,28.38,28.50,28.38,28.50
05/17/2012,400,28.50,28.74,28.50,28.59
05/17/2012,500,28.57,28.65,28.51,28.56
05/17/2012,600,28.56,28.68,28.52,28.63
05/17/2012,700,28.63,28.65,28.54,28.60
05/17/2012,800,28.60,28.84,28.60,28.80
05/17/2012,900,28.80,28.81,28.63,28.68
05/17/2012,1000,28.68,28.72,28.56,28.61
05/17/2012,1100,28.61,28.66,28.55,28.63
05/17/2012,1200,28.61,28.62,28.50,28.57
05/17/2012,1300,28.57,28.61,28.45,28.52
05/17/2012,1400,28.50,28.72,28.45,28.72
05/17/2012,1500,28.72,28.89,28.59,28.84
05/17/2012,1600,28.85,28.85,28.55,28.66
05/17/2012,1700,28.66,29.12,28.59,28.98
05/17/2012,1800,28.98,29.36,28.88,29.34
05/17/2012,1900,29.34,29.36,29.20,29.23
05/17/2012,2000,29.23,29.32,28.98,29.07
05/17/2012,2100,29.08,29.14,29.02,29.02
05/17/2012,2200,29.03,29.12,29.02,29.09
05/17/2012,2300,29.09,29.10,29.00,29.10
05/18/2012,100,29.07,29.11,29.01,29.09
05/18/2012,200,29.09,29.14,29.09,29.13
05/18/2012,300,29.14,29.18,29.06,29.08
05/18/2012,400,29.08,29.11,28.93,29.09
05/18/2012,500,29.09,29.16,29.03,29.16
05/18/2012,600,29.16,29.23,29.11,29.11
05/18/2012,700,29.12,29.16,29.01,29.03
05/18/2012,800,29.03,29.07,28.84,28.95
05/18/2012,900,28.97,29.08,28.95,29.04
05/18/2012,1000,29.04,29.30,29.04,29.25
05/18/2012,1100,29.25,29.45,29.24,29.40
05/18/2012,1200,29.38,29.61,29.30,29.51
05/18/2012,1300,29.51,29.57,29.45,29.52
05/18/2012,1400,29.52,29.56,29.45,29.48
05/18/2012,1500,29.48,29.48,29.31,29.41
05/18/2012,1600,29.39,29.63,29.32,29.59
05/18/2012,1700,29.59,29.96,29.52,29.89
05/18/2012,1800,29.89,29.91,29.62,29.69
05/18/2012,1900,29.70,29.80,29.64,29.68
05/18/2012,2000,29.67,29.91,29.63,29.72
05/18/2012,2100,29.72,29.72,29.59,29.67
05/18/2012,2200,29.67,29.79,29.66,29.69
05/18/2012,2300,29.68,29.81,29.65,29.78
05/21/2012,100,29.75,29.92,29.69,29.73
05/21/2012,200,29.74,29.78,29.73,29.77
05/21/2012,300,29.77,29.89,29.75,29.77
05/21/2012,400,29.77,29.78,29.61,29.75
05/21/2012,500,29.75,29.79,29.64,29.72
05/21/2012,600,29.72,29.75,29.68,29.73
05/21/2012,700,29.72,29.84,29.70,29.75
05/21/2012,800,29.75,29.75,29.69,29.73
05/21/2012,900,29.73,29.75,29.61,29.70
05/21/2012,1000,29.70,29.72,29.51,29.59
05/21/2012,1100,29.57,29.70,29.50,29.51
05/21/2012,1200,29.52,29.55,29.41,29.48
05/21/2012,1300,29.48,29.52,29.41,29.41
05/21/2012,1400,29.42,29.56,29.42,29.52
05/21/2012,1500,29.52,29.52,29.21,29.29
05/21/2012,1600,29.30,29.32,29.10,29.19
05/21/2012,1700,29.18,29.50,29.16,29.29
05/21/2012,1800,29.29,29.34,29.23,29.29
05/21/2012,1900,29.29,29.41,29.25,29.29
05/21/2012,2000,29.30,29.41,29.25,29.34
05/21/2012,2100,29.34,29.42,29.29,29.39
05/21/2012,2200,29.41,29.56,29.40,29.54
05/21/2012,2300,29.54,29.56,29.48,29.52
05/22/2012,100,29.54,29.59,29.51,29.59
05/22/2012,200,29.59,29.61,29.55,29.61
05/22/2012,300,29.61,29.61,29.50,29.51
05/22/2012,400,29.50,29.55,29.45,29.49
05/22/2012,500,29.48,29.56,29.47,29.48
05/22/2012,600,29.49,29.54,29.45,29.50
05/22/2012,700,29.50,29.52,29.41,29.41
05/22/2012,800,29.42,29.50,29.41,29.50
05/22/2012,900,29.50,29.54,29.37,29.41
05/22/2012,1000,29.42,29.48,29.28,29.32
05/22/2012,1100,29.32,29.38,29.20,29.25
05/22/2012,1200,29.25,29.25,29.12,29.17
05/22/2012,1300,29.17,29.21,29.04,29.12
05/22/2012,1400,29.13,29.29,29.10,29.25
05/22/2012,1500,29.25,29.30,29.16,29.27
05/22/2012,1600,29.27,29.40,29.23,29.31
05/22/2012,1700,29.31,29.84,29.30,29.76
05/22/2012,1800,29.77,29.80,29.59,29.61
05/22/2012,1900,29.62,29.62,29.45,29.46
05/22/2012,2000,29.47,29.47,29.17,29.31
05/22/2012,2100,29.31,29.32,29.11,29.29
05/22/2012,2200,29.29,29.30,28.99,29.18
05/22/2012,2300,29.18,29.24,29.15,29.23
05/23/2012,100,29.18,29.23,29.13,29.21
05/23/2012,200,29.21,29.22,29.07,29.14
05/23/2012,300,29.14,29.14,28.79,28.86
05/23/2012,400,28.86,28.98,28.86,28.97
05/23/2012,500,28.97,29.00,28.88,28.91
05/23/2012,600,28.92,28.92,28.79,28.90
05/23/2012,700,28.91,28.91,28.81,28.85
05/23/2012,800,28.84,28.85,28.75,28.83
05/23/2012,900,28.84,28.88,28.74,28.88
05/23/2012,1000,28.87,28.93,28.78,28.81
05/23/2012,1100,28.81,28.81,28.59,28.73
05/23/2012,1200,28.72,28.82,28.69,28.73
05/23/2012,1300,28.73,28.84,28.70,28.84
05/23/2012,1400,28.83,28.89,28.77,28.86
05/23/2012,1500,28.86,28.86,28.70,28.84
05/23/2012,1600,28.85,28.93,28.52,28.56
05/23/2012,1700,28.57,28.62,28.15,28.38
05/23/2012,1800,28.38,28.54,28.31,28.32
05/23/2012,1900,28.33,28.45,28.20,28.38
05/23/2012,2000,28.38,28.64,28.32,28.59
05/23/2012,2100,28.61,28.82,28.47,28.82
05/23/2012,2200,28.82,28.93,28.75,28.90
05/23/2012,2300,28.90,28.90,28.82,28.84
05/24/2012,100,28.82,28.92,28.81,28.84
05/24/2012,200,28.86,28.86,28.70,28.72
05/24/2012,300,28.73,28.89,28.72,28.79
05/24/2012,400,28.80,28.98,28.80,28.94
05/24/2012,500,28.93,28.95,28.84,28.90
05/24/2012,600,28.90,28.91,28.80,28.82
05/24/2012,700,28.82,28.85,28.75,28.76
05/24/2012,800,28.77,28.84,28.72,28.82
05/24/2012,900,28.82,29.00,28.78,28.95
05/24/2012,1000,28.95,28.97,28.73,28.73
05/24/2012,1100,28.73,28.83,28.65,28.80
05/24/2012,1200,28.81,28.93,28.80,28.93
05/24/2012,1300,28.94,29.13,28.91,29.09
05/24/2012,1400,29.11,29.22,29.07,29.16
05/24/2012,1500,29.16,29.54,29.05,29.50
05/24/2012,1600,29.52,29.58,29.22,29.30
05/24/2012,1700,29.30,29.52,29.26,29.40
05/24/2012,1800,29.40,29.52,29.31,29.36
05/24/2012,1900,29.36,29.36,29.22,29.23
05/24/2012,2000,29.23,29.31,29.04,29.06
05/24/2012,2100,29.06,29.27,29.05,29.17
05/24/2012,2200,29.17,29.34,29.16,29.31
05/24/2012,2300,29.32,29.34,29.30,29.34
05/25/2012,100,29.32,29.33,29.26,29.27
05/25/2012,200,29.28,29.29,29.15,29.22
05/25/2012,300,29.20,29.32,29.19,29.22
05/25/2012,400,29.22,29.22,29.09,29.09
05/25/2012,500,29.09,29.15,29.02,29.04
05/25/2012,600,29.03,29.07,28.94,29.00
05/25/2012,700,29.01,29.09,28.99,29.00
05/25/2012,800,29.00,29.09,28.97,29.06
05/25/2012,900,29.06,29.32,29.02,29.29
05/25/2012,1000,29.28,29.45,29.24,29.34
05/25/2012,1100,29.34,29.45,29.31,29.35
05/25/2012,1200,29.34,29.38,29.23,29.28
05/25/2012,1300,29.27,29.41,29.25,29.34
05/25/2012,1400,29.34,29.36,29.25,29.27
05/25/2012,1500,29.29,29.32,29.05,29.16
05/25/2012,1600,29.16,29.54,29.16,29.45
05/25/2012,1700,29.45,29.53,29.24,29.25
05/25/2012,1800,29.25,29.40,29.25,29.34
05/25/2012,1900,29.33,29.35,29.27,29.34
05/25/2012,2000,29.33,29.56,29.29,29.50
05/25/2012,2100,29.50,29.55,29.47,29.53
05/25/2012,2200,29.54,29.63,29.48,29.50
05/25/2012,2300,29.51,29.56,29.50,29.56
05/28/2012,100,29.66,29.80,29.61,29.72
05/28/2012,200,29.70,29.73,29.59,29.65
05/28/2012,300,29.66,29.73,29.60,29.60
05/28/2012,400,29.61,29.62,29.52,29.59
05/28/2012,500,29.60,29.61,29.55,29.57
05/28/2012,600,29.58,29.66,29.56,29.62
05/28/2012,1000,29.69,29.69,29.68,29.68
05/28/2012,1100,29.67,29.69,29.59,29.65
05/28/2012,1200,29.65,29.73,29.63,29.72
05/28/2012,1300,29.70,29.75,29.61,29.65
05/28/2012,1400,29.64,29.66,29.56,29.58
05/28/2012,1500,29.58,29.59,29.52,29.53
05/28/2012,1600,29.52,29.56,29.41,29.45
05/28/2012,1700,29.45,29.48,29.34,29.45
05/28/2012,1800,29.45,29.45,29.40,29.41
05/28/2012,1900,29.41,29.45,29.39,29.44
05/28/2012,2000,29.41,29.45,29.41,29.45
05/29/2012,100,29.46,29.51,29.41,29.49
05/29/2012,200,29.48,29.56,29.39,29.43
05/29/2012,300,29.43,29.47,29.33,29.46
05/29/2012,400,29.45,29.54,29.43,29.52
05/29/2012,500,29.51,29.52,29.43,29.48
05/29/2012,600,29.47,29.56,29.45,29.50
05/29/2012,700,29.50,29.53,29.39,29.44
05/29/2012,800,29.43,29.61,29.43,29.58
05/29/2012,900,29.57,29.63,29.53,29.57
05/29/2012,1000,29.57,29.66,29.57,29.63
05/29/2012,1100,29.63,29.64,29.50,29.52
05/29/2012,1200,29.52,29.56,29.38,29.42
05/29/2012,1300,29.41,29.42,29.24,29.30
05/29/2012,1400,29.31,29.37,29.20,29.30
05/29/2012,1500,29.30,29.45,29.24,29.43
05/29/2012,1600,29.43,29.64,29.40,29.54
05/29/2012,1700,29.54,29.73,29.50,29.57
05/29/2012,1800,29.57,29.64,28.87,28.99
05/29/2012,1900,29.00,29.00,28.77,28.93
05/29/2012,2000,28.92,28.97,28.79,28.89
05/29/2012,2100,28.89,28.93,28.79,28.84
05/29/2012,2200,28.84,28.94,28.81,28.94
05/29/2012,2300,28.93,28.96,28.85,28.89
05/30/2012,100,28.86,28.91,28.83,28.86
05/30/2012,200,28.85,28.89,28.72,28.79
05/30/2012,300,28.79,28.84,28.77,28.77
05/30/2012,400,28.77,28.89,28.77,28.84
05/30/2012,500,28.81,28.82,28.69,28.73
05/30/2012,600,28.73,28.79,28.69,28.75
05/30/2012,700,28.75,28.79,28.72,28.73
05/30/2012,800,28.73,28.82,28.70,28.79
05/30/2012,900,28.79,28.84,28.70,28.70
05/30/2012,1000,28.70,28.73,28.57,28.65
05/30/2012,1100,28.64,28.68,28.59,28.64
05/30/2012,1200,28.64,28.73,28.59,28.68
05/30/2012,1300,28.70,28.73,28.56,28.57
05/30/2012,1400,28.59,28.88,28.57,28.77
05/30/2012,1500,28.77,28.80,28.66,28.73
05/30/2012,1600,28.74,28.79,28.42,28.51
05/30/2012,1700,28.52,28.74,28.48,28.54
05/30/2012,1800,28.54,29.04,28.54,29.01
05/30/2012,1900,29.01,29.14,28.94,29.04
05/30/2012,2000,29.05,29.20,28.96,29.19
05/30/2012,2100,29.19,29.21,29.03,29.06
05/30/2012,2200,29.07,29.09,28.95,28.98
05/30/2012,2300,28.97,29.00,28.91,28.94
05/31/2012,100,28.95,29.02,28.93,28.98
05/31/2012,200,28.98,28.98,28.90,28.97
05/31/2012,300,28.97,28.97,28.79,28.89
05/31/2012,400,28.89,28.95,28.86,28.93
05/31/2012,500,28.91,28.93,28.83,28.86
05/31/2012,600,28.86,28.90,28.82,28.82
05/31/2012,700,28.82,28.94,28.82,28.94
05/31/2012,800,28.95,29.02,28.89,29.00
05/31/2012,900,29.00,29.02,28.89,28.89
05/31/2012,1000,28.91,29.02,28.89,28.96
05/31/2012,1100,28.95,29.13,28.95,29.09
05/31/2012,1200,29.08,29.25,29.07,29.18
05/31/2012,1300,29.18,29.20,29.05,29.09
05/31/2012,1400,29.09,29.15,28.97,28.98
05/31/2012,1500,28.98,29.04,28.82,29.02
05/31/2012,1600,29.00,29.06,28.63,28.69
05/31/2012,1700,28.68,28.82,28.57,28.74
05/31/2012,1800,28.73,28.93,28.73,28.82
05/31/2012,1900,28.82,29.16,28.79,29.05
05/31/2012,2000,29.05,29.15,28.80,28.84
05/31/2012,2100,28.84,28.90,28.81,28.83
05/31/2012,2200,28.84,28.91,28.79,28.79
05/31/2012,2300,28.80,28.84,28.72,28.75
06/01/2012,100,28.75,28.78,28.73,28.75
06/01/2012,200,28.75,28.79,28.70,28.75
06/01/2012,300,28.75,28.75,28.59,28.59
06/01/2012,400,28.59,28.70,28.56,28.70
06/01/2012,500,28.70,28.72,28.64,28.68
06/01/2012,600,28.67,28.72,28.65,28.68
06/01/2012,700,28.69,28.82,28.69,28.81
06/01/2012,800,28.81,28.87,28.77,28.84
06/01/2012,900,28.84,28.84,28.75,28.84
06/01/2012,1000,28.84,28.84,28.72,28.79
06/01/2012,1100,28.79,28.80,28.45,28.47
06/01/2012,1200,28.46,28.48,28.30,28.48
06/01/2012,1300,28.48,28.52,28.41,28.50
06/01/2012,1400,28.50,28.56,28.34,28.39
06/01/2012,1500,28.39,29.16,28.23,28.95
06/01/2012,1600,28.95,29.47,28.95,29.30
06/01/2012,1700,29.31,29.66,29.30,29.45
06/01/2012,1800,29.44,29.73,29.40,29.70
06/01/2012,1900,29.68,29.75,29.55,29.63
06/01/2012,2000,29.64,29.74,29.53,29.56
06/01/2012,2100,29.55,29.63,29.38,29.41
06/01/2012,2200,29.41,29.58,29.39,29.48
06/01/2012,2300,29.50,29.55,29.48,29.54
06/04/2012,100,29.75,29.75,29.50,29.61
06/04/2012,200,29.60,29.63,29.39,29.39
06/04/2012,300,29.40,29.52,29.34,29.36
06/04/2012,400,29.38,29.44,29.29,29.40
06/04/2012,500,29.40,29.43,29.36,29.41
06/04/2012,600,29.42,29.50,29.38,29.45
06/04/2012,700,29.43,29.44,29.38,29.42
06/04/2012,800,29.42,29.60,29.40,29.52
06/04/2012,900,29.52,29.53,29.38,29.41
06/04/2012,1000,29.41,29.47,29.30,29.36
06/04/2012,1100,29.36,29.52,29.34,29.39
06/04/2012,1200,29.39,29.49,29.30,29.47
06/04/2012,1300,29.46,29.66,29.41,29.61
06/04/2012,1400,29.59,29.61,29.41,29.52
06/04/2012,1500,29.52,29.53,29.27,29.38
06/04/2012,1600,29.38,29.50,29.27,29.38
06/04/2012,1700,29.39,29.45,29.10,29.20
06/04/2012,1800,29.20,29.25,29.11,29.17
06/04/2012,1900,29.16,29.25,29.02,29.09
06/04/2012,2000,29.09,29.18,29.04,29.15
06/04/2012,2100,29.15,29.35,29.13,29.32
06/04/2012,2200,29.33,29.36,29.26,29.31
06/04/2012,2300,29.30,29.31,29.25,29.27
06/05/2012,100,29.29,29.34,29.25,29.32
06/05/2012,200,29.32,29.36,29.28,29.34
06/05/2012,300,29.34,29.41,29.34,29.36
06/05/2012,400,29.36,29.49,29.36,29.45
06/05/2012,500,29.47,29.48,29.41,29.43
06/05/2012,600,29.44,29.44,29.25,29.29
06/05/2012,700,29.30,29.38,29.25,29.38
06/05/2012,800,29.38,29.39,29.32,29.34
06/05/2012,900,29.36,29.38,29.24,29.28
06/05/2012,1000,29.28,29.30,29.18,29.20
06/05/2012,1100,29.21,29.27,29.15,29.20
06/05/2012,1200,29.20,29.31,29.18,29.24
06/05/2012,1300,29.25,29.32,29.24,29.25
06/05/2012,1400,29.25,29.41,29.23,29.38
06/05/2012,1500,29.39,29.53,29.34,29.42
06/05/2012,1600,29.41,29.48,29.30,29.45
06/05/2012,1700,29.45,29.56,29.32,29.52
06/05/2012,1800,29.52,29.54,29.38,29.41
06/05/2012,1900,29.43,29.52,29.40,29.48
06/05/2012,2000,29.47,29.57,29.45,29.54
06/05/2012,2100,29.54,29.57,29.48,29.50
06/05/2012,2200,29.52,29.61,29.50,29.60
06/05/2012,2300,29.59,29.61,29.54,29.54
06/06/2012,100,29.54,29.59,29.48,29.54
06/06/2012,200,29.53,29.56,29.48,29.56
06/06/2012,300,29.56,29.68,29.54,29.66
06/06/2012,400,29.65,29.92,29.64,29.81
06/06/2012,500,29.81,29.89,29.79,29.81
06/06/2012,600,29.81,29.88,29.80,29.84
06/06/2012,700,29.86,29.90,29.84,29.86
06/06/2012,800,29.86,29.86,29.81,29.84
06/06/2012,900,29.85,30.00,29.84,29.97
06/06/2012,1000,29.97,30.32,29.95,30.27
06/06/2012,1100,30.27,30.34,30.21,30.29
06/06/2012,1200,30.29,30.31,30.21,30.23
06/06/2012,1300,30.22,30.44,30.20,30.34
06/06/2012,1400,30.33,30.44,30.28,30.32
06/06/2012,1500,30.32,30.57,30.31,30.40
06/06/2012,1600,30.40,30.84,30.38,30.77
06/06/2012,1700,30.77,30.88,30.68,30.77
06/06/2012,1800,30.77,30.79,30.68,30.79
06/06/2012,1900,30.77,30.93,30.75,30.84
06/06/2012,2000,30.84,30.85,30.50,30.58
06/06/2012,2100,30.57,30.58,30.29,30.35
06/06/2012,2200,30.34,30.47,30.32,30.41
06/06/2012,2300,30.41,30.45,30.36,30.43
06/07/2012,100,30.53,30.55,30.43,30.50
06/07/2012,200,30.50,30.54,30.46,30.50
06/07/2012,300,30.49,30.61,30.43,30.43
06/07/2012,400,30.43,30.45,30.24,30.32
06/07/2012,500,30.31,30.34,30.24,30.27
06/07/2012,600,30.27,30.32,30.25,30.32
06/07/2012,700,30.31,30.36,30.31,30.34
06/07/2012,800,30.34,30.36,30.28,30.33
06/07/2012,900,30.33,30.33,30.22,30.31
06/07/2012,1000,30.29,30.43,30.24,30.35
06/07/2012,1100,30.35,30.38,30.23,30.30
06/07/2012,1200,30.31,30.40,30.27,30.33
06/07/2012,1300,30.32,30.32,30.23,30.30
06/07/2012,1400,30.30,30.74,30.29,30.66
06/07/2012,1500,30.66,30.69,30.40,30.50
06/07/2012,1600,30.49,30.70,30.32,30.34
06/07/2012,1700,30.34,30.44,29.70,29.86
06/07/2012,1800,29.85,29.86,29.43,29.58
06/07/2012,1900,29.57,29.79,29.50,29.71
06/07/2012,2000,29.70,29.75,29.54,29.61
06/07/2012,2100,29.61,29.70,29.59,29.61
06/07/2012,2200,29.61,29.66,29.57,29.65
06/07/2012,2300,29.65,29.65,29.59,29.63
06/08/2012,100,29.65,29.69,29.60,29.63
06/08/2012,200,29.64,29.72,29.64,29.72
06/08/2012,300,29.70,29.72,29.49,29.57
06/08/2012,400,29.57,29.66,29.43,29.44
06/08/2012,500,29.45,29.50,29.07,29.28
06/08/2012,600,29.29,29.32,29.21,29.29
06/08/2012,700,29.27,29.32,29.20,29.32
06/08/2012,800,29.31,29.39,29.23,29.25
06/08/2012,900,29.25,29.26,29.15,29.25
06/08/2012,1000,29.24,29.31,29.13,29.15
06/08/2012,1100,29.16,29.18,28.98,29.13
06/08/2012,1200,29.14,29.38,29.09,29.27
06/08/2012,1300,29.27,29.33,29.20,29.25
06/08/2012,1400,29.26,29.45,29.18,29.37
06/08/2012,1500,29.38,29.45,29.13,29.20
06/08/2012,1600,29.20,29.36,29.15,29.30
06/08/2012,1700,29.29,29.48,29.22,29.45
06/08/2012,1800,29.45,29.59,29.31,29.43
06/08/2012,1900,29.43,29.51,29.40,29.48
06/08/2012,2000,29.49,29.58,29.48,29.54
06/08/2012,2100,29.55,29.63,29.50,29.59
06/08/2012,2200,29.59,29.64,29.55,29.63
06/08/2012,2300,29.63,29.63,29.45,29.52
06/11/2012,100,29.81,30.07,29.81,30.02
06/11/2012,200,30.02,30.04,29.84,29.98
06/11/2012,300,29.97,30.00,29.87,29.89
06/11/2012,400,29.90,30.02,29.84,29.86
06/11/2012,500,29.87,29.88,29.76,29.77
06/11/2012,600,29.77,29.82,29.73,29.81
06/11/2012,700,29.82,29.86,29.80,29.83
06/11/2012,800,29.84,29.97,29.82,29.95
06/11/2012,900,29.95,29.98,29.88,29.89
06/11/2012,1000,29.88,29.89,29.73,29.80
06/11/2012,1100,29.80,29.88,29.75,29.75
06/11/2012,1200,29.75,29.80,29.58,29.64
06/11/2012,1300,29.64,29.70,29.58,29.63
06/11/2012,1400,29.63,29.69,29.61,29.68
06/11/2012,1500,29.68,29.75,29.66,29.72
06/11/2012,1600,29.73,29.78,29.36,29.41
06/11/2012,1700,29.41,29.52,29.32,29.44
06/11/2012,1800,29.43,29.54,29.33,29.52
06/11/2012,1900,29.52,29.58,29.48,29.56
06/11/2012,2000,29.55,29.70,29.53,29.64
06/11/2012,2100,29.64,29.68,29.57,29.66
06/11/2012,2200,29.66,29.68,29.59,29.64
06/11/2012,2300,29.66,29.66,29.57,29.57
06/12/2012,100,29.57,29.57,29.38,29.38
06/12/2012,200,29.40,29.50,29.39,29.43
06/12/2012,300,29.43,29.51,29.39,29.49
06/12/2012,400,29.49,29.66,29.48,29.63
06/12/2012,500,29.63,29.68,29.57,29.60
06/12/2012,600,29.61,29.63,29.59,29.61
06/12/2012,700,29.61,29.64,29.52,29.55
06/12/2012,800,29.54,29.57,29.49,29.52
06/12/2012,900,29.51,29.52,29.41,29.45
06/12/2012,1000,29.45,29.60,29.43,29.48
06/12/2012,1100,29.49,29.58,29.41,29.54
06/12/2012,1200,29.54,29.57,29.42,29.50
06/12/2012,1300,29.49,29.61,29.48,29.55
06/12/2012,1400,29.55,29.59,29.48,29.52
06/12/2012,1500,29.52,29.77,29.50,29.75
06/12/2012,1600,29.75,30.02,29.75,29.90
06/12/2012,1700,29.91,29.98,29.71,29.84
06/12/2012,1800,29.84,30.11,29.84,29.98
06/12/2012,1900,29.98,30.04,29.91,29.94
06/12/2012,2000,29.94,30.02,29.93,29.95
06/12/2012,2100,29.94,29.99,29.77,29.96
06/12/2012,2200,29.95,30.03,29.90,30.01
06/12/2012,2300,30.01,30.05,29.96,29.98
06/13/2012,100,29.97,29.99,29.95,29.97
06/13/2012,200,29.97,30.00,29.88,29.88
06/13/2012,300,29.88,29.93,29.81,29.82
06/13/2012,400,29.80,29.89,29.77,29.87
06/13/2012,500,29.89,29.89,29.82,29.84
06/13/2012,600,29.85,29.88,29.82,29.84
06/13/2012,700,29.85,29.93,29.83,29.92
06/13/2012,800,29.92,29.93,29.86,29.88
06/13/2012,900,29.88,29.94,29.86,29.93
06/13/2012,1000,29.92,30.06,29.90,30.02
06/13/2012,1100,30.02,30.02,29.86,29.92
06/13/2012,1200,29.92,30.02,29.91,30.02
06/13/2012,1300,30.01,30.02,29.88,29.90
06/13/2012,1400,29.89,29.90,29.80,29.86
06/13/2012,1500,29.86,30.05,29.77,29.98
06/13/2012,1600,29.98,30.16,29.88,29.93
06/13/2012,1700,29.92,30.15,29.90,30.07
06/13/2012,1800,30.07,30.12,29.92,29.98
06/13/2012,1900,29.97,29.98,29.84,29.93
06/13/2012,2000,29.92,30.02,29.91,29.95
06/13/2012,2100,29.96,29.98,29.88,29.91
06/13/2012,2200,29.90,29.92,29.85,29.89
06/13/2012,2300,29.89,29.93,29.84,29.84
06/14/2012,100,29.86,29.90,29.84,29.88
06/14/2012,200,29.88,29.90,29.86,29.89
06/14/2012,300,29.89,29.91,29.84,29.86
06/14/2012,400,29.86,29.93,29.82,29.91
06/14/2012,500,29.91,29.93,29.89,29.91
06/14/2012,600,29.92,30.06,29.92,30.02
06/14/2012,700,30.03,30.14,30.03,30.13
06/14/2012,800,30.13,30.13,29.98,30.01
06/14/2012,900,30.01,30.02,29.90,29.93
06/14/2012,1000,29.93,30.06,29.93,30.00
06/14/2012,1100,30.01,30.02,29.94,29.97
06/14/2012,1200,29.96,30.02,29.90,29.90
06/14/2012,1300,29.90,29.99,29.84,29.93
06/14/2012,1400,29.93,29.98,29.82,29.86
06/14/2012,1500,29.86,30.04,29.81,29.98
06/14/2012,1600,29.98,30.00,29.22,29.38
06/14/2012,1700,29.39,29.56,29.31,29.47
06/14/2012,1800,29.47,29.72,29.44,29.61
06/14/2012,1900,29.59,29.70,29.53,29.61
06/14/2012,2000,29.61,29.64,29.44,29.51
06/14/2012,2100,29.52,29.54,29.48,29.49
06/14/2012,2200,29.50,29.74,29.49,29.68
06/14/2012,2300,29.68,29.70,29.65,29.66
06/15/2012,100,29.66,29.68,29.65,29.66
06/15/2012,200,29.65,29.65,29.62,29.62
06/15/2012,300,29.62,29.68,29.62,29.68
06/15/2012,400,29.67,29.84,29.66,29.82
06/15/2012,500,29.82,29.85,29.77,29.77
06/15/2012,600,29.77,29.79,29.74,29.77
06/15/2012,700,29.77,29.77,29.70,29.73
06/15/2012,800,29.73,29.77,29.65,29.68
06/15/2012,900,29.68,29.79,29.67,29.75
06/15/2012,1000,29.74,29.84,29.67,29.71
06/15/2012,1100,29.72,29.73,29.68,29.69
06/15/2012,1200,29.69,29.72,29.66,29.69
06/15/2012,1300,29.68,29.78,29.68,29.73
06/15/2012,1400,29.73,29.82,29.68,29.75
06/15/2012,1500,29.75,29.89,29.55,29.69
06/15/2012,1600,29.70,29.77,29.62,29.70
06/15/2012,1700,29.70,29.80,29.67,29.75
06/15/2012,1800,29.75,29.75,29.65,29.68
06/15/2012,1900,29.70,29.70,29.60,29.70
06/15/2012,2000,29.70,29.82,29.68,29.75
06/15/2012,2100,29.76,29.80,29.73,29.75
06/15/2012,2200,29.75,29.75,29.64,29.67
06/15/2012,2300,29.68,29.72,29.62,29.71
06/18/2012,100,30.06,30.07,29.38,29.61
06/18/2012,200,29.61,29.66,29.48,29.66
06/18/2012,300,29.66,29.88,29.63,29.86
06/18/2012,400,29.88,29.91,29.57,29.59
06/18/2012,500,29.59,29.65,29.57,29.61
06/18/2012,600,29.63,29.70,29.61,29.64
06/18/2012,700,29.63,29.71,29.61,29.70
06/18/2012,800,29.70,29.70,29.61,29.63
06/18/2012,900,29.61,29.66,29.57,29.57
06/18/2012,1000,29.57,29.59,29.52,29.57
06/18/2012,1100,29.57,29.63,29.46,29.63
06/18/2012,1200,29.61,29.66,29.57,29.59
06/18/2012,1300,29.60,29.68,29.48,29.52
06/18/2012,1400,29.52,29.52,29.42,29.43
06/18/2012,1500,29.43,29.48,29.30,29.33
06/18/2012,1600,29.32,29.44,29.32,29.40
06/18/2012,1700,29.40,29.82,29.32,29.73
06/18/2012,1800,29.73,29.86,29.67,29.82
06/18/2012,1900,29.82,29.84,29.71,29.72
06/18/2012,2000,29.72,29.84,29.70,29.82
06/18/2012,2100,29.82,29.82,29.68,29.68
06/18/2012,2200,29.70,29.77,29.68,29.75
06/18/2012,2300,29.75,29.79,29.73,29.74
06/19/2012,100,29.74,29.77,29.73,29.75
06/19/2012,200,29.76,29.84,29.76,29.79
06/19/2012,300,29.79,29.81,29.73,29.77
06/19/2012,400,29.77,29.90,29.77,29.84
06/19/2012,500,29.83,29.86,29.76,29.79
06/19/2012,600,29.79,29.82,29.76,29.77
06/19/2012,700,29.77,29.83,29.77,29.81
06/19/2012,800,29.82,29.82,29.77,29.82
06/19/2012,900,29.81,29.87,29.80,29.82
06/19/2012,1000,29.82,29.97,29.82,29.85
06/19/2012,1100,29.84,29.88,29.77,29.82
06/19/2012,1200,29.82,29.88,29.80,29.84
06/19/2012,1300,29.84,29.91,29.82,29.84
06/19/2012,1400,29.84,29.85,29.79,29.80
06/19/2012,1500,29.80,29.84,29.68,29.81
06/19/2012,1600,29.80,29.86,29.65,29.69
06/19/2012,1700,29.70,29.82,29.49,29.61
06/19/2012,1800,29.61,29.64,29.47,29.48
06/19/2012,1900,29.48,29.49,29.34,29.41
06/19/2012,2000,29.41,29.54,29.41,29.50
06/19/2012,2100,29.50,29.50,29.45,29.48
06/19/2012,2200,29.48,29.48,29.45,29.48
06/19/2012,2300,29.48,29.48,29.41,29.41
06/20/2012,100,29.42,29.45,29.41,29.43
06/20/2012,200,29.45,29.54,29.45,29.48
06/20/2012,300,29.48,29.48,29.39,29.44
06/20/2012,400,29.44,29.54,29.41,29.50
06/20/2012,500,29.51,29.54,29.48,29.48
06/20/2012,600,29.49,29.50,29.43,29.45
06/20/2012,700,29.45,29.50,29.43,29.48
06/20/2012,800,29.48,29.56,29.47,29.49
06/20/2012,900,29.49,29.51,29.43,29.49
06/20/2012,1000,29.48,29.50,29.32,29.33
06/20/2012,1100,29.33,29.45,29.32,29.42
06/20/2012,1200,29.43,29.52,29.41,29.49
06/20/2012,1300,29.49,29.50,29.34,29.36
06/20/2012,1400,29.36,29.47,29.23,29.43
06/20/2012,1500,29.44,29.48,29.00,29.18
06/20/2012,1600,29.18,29.27,29.07,29.14
06/20/2012,1700,29.13,29.25,29.00,29.20
06/20/2012,1800,29.20,29.66,29.20,29.46
06/20/2012,1900,29.47,29.50,28.70,29.15
06/20/2012,2000,29.16,29.59,29.13,29.36
06/20/2012,2100,29.36,29.55,29.04,29.16
06/20/2012,2200,29.16,29.16,28.97,29.09
06/20/2012,2300,29.10,29.18,29.08,29.15
06/21/2012,100,29.11,29.14,29.02,29.05
06/21/2012,200,29.05,29.06,28.92,29.01
06/21/2012,300,29.03,29.03,28.75,28.86
06/21/2012,400,28.84,29.00,28.84,28.91
06/21/2012,500,28.90,28.97,28.82,28.95
06/21/2012,600,28.95,28.95,28.86,28.91
06/21/2012,700,28.91,28.99,28.86,28.95
06/21/2012,800,28.95,29.03,28.95,28.98
06/21/2012,900,28.98,28.99,28.91,28.97
06/21/2012,1000,28.97,29.02,28.75,28.84
06/21/2012,1100,28.84,28.89,28.73,28.89
06/21/2012,1200,28.89,28.99,28.87,28.91
06/21/2012,1300,28.91,29.04,28.91,28.93
06/21/2012,1400,28.93,29.02,28.86,28.90
06/21/2012,1500,28.91,28.91,28.51,28.69
06/21/2012,1600,28.69,28.71,28.45,28.45
06/21/2012,1700,28.45,28.61,28.44,28.52
06/21/2012,1800,28.52,28.52,27.98,28.23
06/21/2012,1900,28.23,28.24,27.98,28.02
06/21/2012,2000,28.01,28.07,27.86,28.00
06/21/2012,2100,28.00,28.01,27.89,27.92
06/21/2012,2200,27.93,28.00,27.88,27.93
06/21/2012,2300,27.91,27.93,27.87,27.89
06/22/2012,100,27.89,27.98,27.87,27.97
06/22/2012,200,27.95,28.06,27.93,28.05
06/22/2012,300,28.04,28.05,27.93,27.98
06/22/2012,400,28.00,28.00,27.84,27.87
06/22/2012,500,27.86,27.95,27.85,27.91
06/22/2012,600,27.91,28.02,27.91,28.00
06/22/2012,700,27.98,28.05,27.88,27.88
06/22/2012,800,27.88,27.91,27.73,27.83
06/22/2012,900,27.82,27.86,27.75,27.77
06/22/2012,1000,27.76,27.91,27.63,27.84
06/22/2012,1100,27.84,27.98,27.82,27.98
06/22/2012,1200,27.98,28.04,27.95,27.98
06/22/2012,1300,27.98,28.02,27.82,27.84
06/22/2012,1400,27.84,27.93,27.79,27.89
06/22/2012,1500,27.89,27.91,27.82,27.82
06/22/2012,1600,27.82,27.90,27.68,27.84
06/22/2012,1700,27.86,27.91,27.57,27.70
06/22/2012,1800,27.70,27.81,27.68,27.77
06/22/2012,1900,27.77,27.81,27.72,27.76
06/22/2012,2000,27.77,27.84,27.68,27.82
06/22/2012,2100,27.82,27.92,27.80,27.86
06/22/2012,2200,27.88,27.95,27.83,27.95
06/22/2012,2300,27.95,27.95,27.89,27.90
06/25/2012,100,27.89,27.98,27.63,27.68
06/25/2012,200,27.66,27.72,27.65,27.70
06/25/2012,300,27.70,27.81,27.65,27.70
06/25/2012,400,27.70,27.80,27.68,27.78
06/25/2012,500,27.78,27.82,27.75,27.79
06/25/2012,600,27.79,27.88,27.77,27.86
06/25/2012,700,27.86,27.91,27.77,27.91
06/25/2012,800,27.91,27.92,27.83,27.89
06/25/2012,900,27.89,27.89,27.79,27.81
06/25/2012,1000,27.81,27.86,27.72,27.73
06/25/2012,1100,27.73,27.85,27.71,27.84
06/25/2012,1200,27.84,27.86,27.75,27.77
06/25/2012,1300,27.77,27.80,27.69,27.73
06/25/2012,1400,27.73,27.77,27.70,27.75
06/25/2012,1500,27.75,27.80,27.72,27.75
06/25/2012,1600,27.73,27.83,27.73,27.81
06/25/2012,1700,27.80,27.91,27.76,27.84
06/25/2012,1800,27.84,28.54,27.82,28.49
06/25/2012,1900,28.49,28.58,28.34,28.50
06/25/2012,2000,28.52,28.66,28.49,28.54
06/25/2012,2100,28.55,28.57,28.50,28.56
06/25/2012,2200,28.57,28.59,28.53,28.54
06/25/2012,2300,28.54,28.57,28.47,28.52
06/26/2012,100,28.53,28.55,28.44,28.55
06/26/2012,200,28.56,28.56,28.42,28.50
06/26/2012,300,28.50,28.56,28.50,28.50
06/26/2012,400,28.52,28.52,28.45,28.47
06/26/2012,500,28.48,28.50,28.45,28.45
06/26/2012,600,28.45,28.47,28.40,28.40
06/26/2012,700,28.41,28.45,28.39,28.43
06/26/2012,800,28.42,28.47,28.40,28.45
06/26/2012,900,28.45,28.46,28.36,28.40
06/26/2012,1000,28.40,28.54,28.38,28.51
06/26/2012,1100,28.51,28.55,28.38,28.41
06/26/2012,1200,28.41,28.46,28.39,28.43
06/26/2012,1300,28.43,28.45,28.38,28.42
06/26/2012,1400,28.42,28.45,28.28,28.32
06/26/2012,1500,28.32,28.35,28.20,28.29
06/26/2012,1600,28.29,28.36,28.22,28.23
06/26/2012,1700,28.25,28.32,27.88,27.94
06/26/2012,1800,27.93,28.03,27.80,27.99
06/26/2012,1900,28.00,28.10,27.95,28.05
06/26/2012,2000,28.04,28.14,27.99,28.07
06/26/2012,2100,28.07,28.16,28.06,28.11
06/26/2012,2200,28.13,28.13,28.08,28.09
06/26/2012,2300,28.09,28.13,28.06,28.06
06/27/2012,400,28.10,28.16,28.07,28.13
06/27/2012,500,28.13,28.13,28.09,28.11
06/27/2012,600,28.11,28.16,28.11,28.11
06/27/2012,700,28.11,28.15,28.06,28.07
06/27/2012,800,28.07,28.09,28.05,28.06
06/27/2012,900,28.05,28.06,27.97,28.04
06/27/2012,1000,28.05,28.07,27.99,28.06
06/27/2012,1100,28.06,28.07,27.73,27.86
06/27/2012,1200,27.87,27.95,27.84,27.93
06/27/2012,1300,27.93,28.00,27.76,27.79
06/27/2012,1400,27.79,27.96,27.79,27.96
06/27/2012,1500,27.96,27.97,27.66,27.74
06/27/2012,1600,27.75,28.34,27.72,28.02
06/27/2012,1700,28.03,28.22,27.77,27.84
06/27/2012,1800,27.84,27.98,27.80,27.91
06/27/2012,1900,27.91,27.95,27.84,27.93
06/27/2012,2000,27.93,28.04,27.90,27.95
06/27/2012,2100,27.95,27.98,27.89,27.92
06/27/2012,2200,27.93,27.96,27.91,27.91
06/27/2012,2300,27.91,27.95,27.91,27.91
06/28/2012,100,27.94,27.98,27.87,27.89
06/28/2012,200,27.88,27.97,27.86,27.95
06/28/2012,300,27.93,28.11,27.93,28.11
06/28/2012,400,28.13,28.13,28.02,28.02
06/28/2012,500,28.02,28.05,27.97,28.00
06/28/2012,600,27.98,28.02,27.98,28.00
06/28/2012,700,28.00,28.02,27.98,28.00
06/28/2012,800,28.02,28.05,28.00,28.04
06/28/2012,900,28.04,28.06,27.96,27.98
06/28/2012,1000,27.97,28.00,27.84,27.88
06/28/2012,1100,27.84,27.89,27.80,27.83
06/28/2012,1200,27.84,27.85,27.72,27.77
06/28/2012,1300,27.77,27.89,27.77,27.81
06/28/2012,1400,27.81,27.98,27.80,27.92
06/28/2012,1500,27.90,28.00,27.82,27.91
06/28/2012,1600,27.90,27.91,27.69,27.72
06/28/2012,1700,27.69,27.70,27.25,27.41
06/28/2012,1800,27.43,27.52,27.36,27.42
06/28/2012,1900,27.42,27.50,27.32,27.32
06/28/2012,2000,27.32,27.34,27.14,27.28
06/28/2012,2100,27.29,27.32,27.20,27.27
06/28/2012,2200,27.29,27.44,27.29,27.43
06/28/2012,2300,27.44,27.44,27.34,27.34
06/29/2012,100,27.35,27.41,27.29,27.31
06/29/2012,200,27.31,27.40,27.29,27.34
06/29/2012,300,27.33,27.45,27.31,27.43
06/29/2012,400,27.44,27.46,27.38,27.44
06/29/2012,500,27.44,27.52,27.40,27.51
06/29/2012,600,27.52,27.87,27.51,27.74
06/29/2012,700,27.75,27.94,27.73,27.79
06/29/2012,800,27.79,27.94,27.74,27.87
06/29/2012,900,27.87,28.02,27.81,27.84
06/29/2012,1000,27.85,27.95,27.82,27.88
06/29/2012,1100,27.88,27.89,27.81,27.84
06/29/2012,1200,27.83,27.87,27.74,27.81
06/29/2012,1300,27.81,27.99,27.81,27.98
06/29/2012,1400,27.98,28.45,27.98,28.15
06/29/2012,1500,28.15,28.94,28.14,28.70
06/29/2012,1600,28.71,28.72,28.22,28.40
06/29/2012,1700,28.39,28.63,28.39,28.53
06/29/2012,1800,28.52,28.55,28.41,28.50
06/29/2012,1900,28.50,28.55,28.31,28.53
06/29/2012,2000,28.54,28.80,28.51,28.57
06/29/2012,2100,28.55,28.58,28.46,28.52
06/29/2012,2200,28.53,28.60,28.47,28.49
06/29/2012,2300,28.49,28.51,28.45,28.51
07/02/2012,100,28.52,28.53,28.44,28.53
07/02/2012,200,28.51,28.55,28.48,28.54
07/02/2012,300,28.48,28.51,28.36,28.39
07/02/2012,400,28.40,28.40,28.21,28.33
07/02/2012,500,28.33,28.41,28.31,28.38
07/02/2012,600,28.37,28.41,28.33,28.38
07/02/2012,700,28.38,28.41,28.32,28.35
07/02/2012,800,28.32,28.33,28.27,28.31
07/02/2012,900,28.31,28.32,28.23,28.28
07/02/2012,1000,28.27,28.38,28.25,28.37
07/02/2012,1100,28.37,28.45,28.30,28.45
07/02/2012,1200,28.44,28.54,28.41,28.42
07/02/2012,1300,28.41,28.41,28.31,28.32
07/02/2012,1400,28.31,28.38,28.24,28.30
07/02/2012,1500,28.30,28.58,28.27,28.47
07/02/2012,1600,28.46,28.50,28.37,28.40
07/02/2012,1700,28.41,28.62,28.33,28.57
07/02/2012,1800,28.57,28.63,28.47,28.61
07/02/2012,1900,28.61,28.61,28.51,28.59
07/02/2012,2000,28.59,28.60,28.48,28.58
07/02/2012,2100,28.57,28.62,28.54,28.55
07/02/2012,2200,28.56,28.56,28.50,28.53
07/02/2012,2300,28.54,28.55,28.48,28.50
07/03/2012,100,28.45,28.52,28.45,28.52
07/03/2012,200,28.52,28.54,28.46,28.47
07/03/2012,300,28.48,28.52,28.45,28.46
07/03/2012,400,28.46,28.53,28.41,28.51
07/03/2012,500,28.51,28.67,28.50,28.67
07/03/2012,600,28.67,28.81,28.59,28.79
07/03/2012,700,28.78,28.94,28.70,28.79
07/03/2012,800,28.79,28.84,28.73,28.82
07/03/2012,900,28.82,28.90,28.78,28.90
07/03/2012,1000,28.90,29.07,28.83,28.90
07/03/2012,1100,28.91,28.96,28.85,28.92
07/03/2012,1200,28.92,28.98,28.91,28.92
07/03/2012,1300,28.93,29.00,28.88,28.89
07/03/2012,1400,28.89,29.03,28.84,28.97
07/03/2012,1500,28.97,29.11,28.94,29.02
07/03/2012,1600,29.04,29.29,29.01,29.27
07/03/2012,1700,29.26,29.39,29.15,29.37
07/03/2012,1800,29.37,29.47,29.31,29.39
07/03/2012,1900,29.39,29.41,29.23,29.34
07/03/2012,2000,29.35,29.42,29.27,29.30
07/03/2012,2100,29.29,29.40,29.27,29.29
07/03/2012,2200,29.29,29.36,29.25,29.28
07/03/2012,2300,29.27,29.30,29.23,29.28
07/04/2012,100,29.26,29.29,29.18,29.22
07/04/2012,200,29.21,29.28,29.18,29.28
07/04/2012,300,29.27,29.29,29.18,29.20
07/04/2012,400,29.20,29.28,29.13,29.21
07/04/2012,500,29.21,29.23,29.11,29.13
07/04/2012,600,29.13,29.15,29.09,29.15
07/04/2012,700,29.15,29.18,29.11,29.14
07/04/2012,800,29.15,29.20,29.12,29.15
07/04/2012,900,29.14,29.19,29.12,29.14
07/04/2012,1000,29.14,29.17,29.05,29.11
07/04/2012,1100,29.11,29.29,29.10,29.27
07/04/2012,1200,29.27,29.35,29.21,29.24
07/04/2012,1300,29.23,29.24,29.13,29.14
07/04/2012,1400,29.14,29.14,29.07,29.09
07/04/2012,1500,29.08,29.18,29.08,29.14
07/04/2012,1600,29.14,29.17,29.11,29.16
07/04/2012,1700,29.15,29.16,29.07,29.10
07/04/2012,1800,29.11,29.18,29.11,29.12
07/04/2012,1900,29.14,29.17,29.10,29.13
07/04/2012,2000,29.13,29.14,29.12,29.13
07/05/2012,100,29.16,29.18,29.14,29.16
07/05/2012,200,29.15,29.18,29.13,29.16
07/05/2012,300,29.15,29.22,29.14,29.19
07/05/2012,400,29.20,29.28,29.18,29.23
07/05/2012,500,29.24,29.26,29.20,29.24
07/05/2012,600,29.25,29.26,29.17,29.19
07/05/2012,700,29.20,29.20,29.13,29.14
07/05/2012,800,29.15,29.15,29.08,29.12
07/05/2012,900,29.13,29.24,29.12,29.23
07/05/2012,1000,29.23,29.28,29.16,29.21
07/05/2012,1100,29.21,29.25,29.20,29.23
07/05/2012,1200,29.22,29.32,29.18,29.25
07/05/2012,1300,29.26,29.33,29.18,29.33
07/05/2012,1400,29.30,29.40,29.00,29.14
07/05/2012,1500,29.14,29.17,28.52,28.61
07/05/2012,1600,28.61,28.77,28.56,28.67
07/05/2012,1700,28.66,28.91,28.60,28.79
07/05/2012,1800,28.80,28.87,28.71,28.74
07/05/2012,1900,28.73,28.78,28.65,28.72
07/05/2012,2000,28.71,28.79,28.65,28.75
07/05/2012,2100,28.75,28.76,28.72,28.73
07/05/2012,2200,28.74,28.74,28.67,28.71
07/05/2012,2300,28.71,28.71,28.66,28.67
07/06/2012,100,28.69,28.77,28.68,28.75
07/06/2012,200,28.75,28.77,28.73,28.77
07/06/2012,300,28.77,28.80,28.75,28.79
07/06/2012,400,28.78,28.82,28.70,28.70
07/06/2012,500,28.70,28.74,28.69,28.72
07/06/2012,600,28.72,28.73,28.68,28.70
07/06/2012,700,28.71,28.72,28.58,28.62
07/06/2012,800,28.62,28.72,28.59,28.62
07/06/2012,900,28.62,28.69,28.59,28.61
07/06/2012,1000,28.61,28.62,28.54,28.60
07/06/2012,1100,28.60,28.64,28.33,28.44
07/06/2012,1200,28.44,28.48,28.36,28.43
07/06/2012,1300,28.44,28.48,28.33,28.35
07/06/2012,1400,28.36,28.47,28.32,28.44
07/06/2012,1500,28.44,28.76,28.12,28.26
07/06/2012,1600,28.26,28.34,28.07,28.12
07/06/2012,1700,28.11,28.28,28.07,28.21
07/06/2012,1800,28.21,28.24,28.07,28.13
07/06/2012,1900,28.11,28.12,27.96,28.01
07/06/2012,2000,28.02,28.04,27.93,27.97
07/06/2012,2100,27.97,28.01,27.95,27.99
07/06/2012,2200,28.00,28.11,27.97,28.11
07/06/2012,2300,28.11,28.15,28.07,28.09
07/09/2012,100,28.06,28.06,27.94,28.01
07/09/2012,200,28.00,28.02,27.89,27.99
07/09/2012,300,27.99,28.12,27.95,28.11
07/09/2012,400,28.12,28.27,28.10,28.25
07/09/2012,500,28.25,28.26,28.17,28.23
07/09/2012,600,28.23,28.25,28.14,28.20
07/09/2012,700,28.21,28.21,28.17,28.18
07/09/2012,800,28.18,28.26,28.16,28.24
07/09/2012,900,28.24,28.24,28.14,28.18
07/09/2012,1000,28.18,28.24,28.09,28.11
07/09/2012,1100,28.11,28.14,28.08,28.11
07/09/2012,1200,28.12,28.20,28.08,28.19
07/09/2012,1300,28.19,28.32,28.17,28.25
07/09/2012,1400,28.26,28.28,28.13,28.15
07/09/2012,1500,28.16,28.32,28.14,28.25
07/09/2012,1600,28.24,28.45,28.17,28.38
07/09/2012,1700,28.38,28.46,28.32,28.35
07/09/2012,1800,28.36,28.42,28.36,28.39
07/09/2012,1900,28.40,28.46,28.34,28.41
07/09/2012,2000,28.42,28.49,28.40,28.48
07/09/2012,2100,28.49,28.50,28.37,28.40
07/09/2012,2200,28.40,28.41,28.34,28.34
07/09/2012,2300,28.35,28.36,28.33,28.34
07/10/2012,100,28.46,28.46,28.32,28.34
07/10/2012,200,28.33,28.35,28.30,28.32
07/10/2012,300,28.32,28.33,28.20,28.28
07/10/2012,400,28.27,28.35,28.24,28.34
07/10/2012,500,28.34,28.37,28.22,28.26
07/10/2012,600,28.24,28.27,28.21,28.25
07/10/2012,700,28.23,28.30,28.23,28.29
07/10/2012,800,28.29,28.31,28.27,28.28
07/10/2012,900,28.29,28.31,28.22,28.24
07/10/2012,1000,28.24,28.25,28.18,28.20
07/10/2012,1100,28.20,28.44,28.14,28.38
07/10/2012,1200,28.37,28.50,28.37,28.47
07/10/2012,1300,28.46,28.60,28.40,28.57
07/10/2012,1400,28.57,28.57,28.41,28.44
07/10/2012,1500,28.45,28.54,28.29,28.53
07/10/2012,1600,28.53,28.55,28.24,28.27
07/10/2012,1700,28.28,28.31,28.10,28.20
07/10/2012,1800,28.19,28.19,27.95,28.09
07/10/2012,1900,28.09,28.11,27.95,28.00
07/10/2012,2000,28.00,28.01,27.78,27.87
07/10/2012,2100,27.87,27.90,27.73,27.80
07/10/2012,2200,27.80,27.87,27.77,27.84
07/10/2012,2300,27.85,27.86,27.78,27.80
07/11/2012,100,27.79,27.88,27.78,27.86
07/11/2012,200,27.86,27.95,27.86,27.94
07/11/2012,300,27.95,27.97,27.90,27.95
07/11/2012,400,27.95,28.01,27.95,27.97
07/11/2012,500,27.97,28.02,27.96,27.97
07/11/2012,600,27.97,27.99,27.90,27.94
07/11/2012,700,27.94,28.00,27.91,27.93
07/11/2012,800,27.93,28.04,27.93,28.01
07/11/2012,900,28.01,28.03,27.96,27.99
07/11/2012,1000,28.00,28.17,27.98,28.08
07/11/2012,1100,28.06,28.11,28.00,28.07
07/11/2012,1200,28.08,28.08,28.02,28.03
07/11/2012,1300,28.03,28.18,27.98,28.14
07/11/2012,1400,28.15,28.16,28.08,28.09
07/11/2012,1500,28.10,28.15,27.91,27.92
07/11/2012,1600,27.92,28.24,27.90,28.16
07/11/2012,1700,28.17,28.23,28.01,28.05
07/11/2012,1800,28.05,28.14,28.03,28.12
07/11/2012,1900,28.13,28.26,28.13,28.22
07/11/2012,2000,28.22,28.23,28.02,28.08
07/11/2012,2100,28.09,28.16,27.80,28.02
07/11/2012,2200,28.02,28.14,28.00,28.07
07/11/2012,2300,28.07,28.13,28.04,28.09
07/12/2012,100,28.13,28.15,28.10,28.15
07/12/2012,200,28.15,28.16,28.10,28.13
07/12/2012,300,28.12,28.12,28.03,28.07
07/12/2012,400,28.07,28.09,27.88,27.92
07/12/2012,500,27.92,27.98,27.90,27.94
07/12/2012,600,27.94,28.01,27.93,27.97
07/12/2012,700,27.98,27.98,27.90,27.92
07/12/2012,800,27.92,27.95,27.87,27.91
07/12/2012,900,27.90,27.93,27.85,27.89
07/12/2012,1000,27.88,27.88,27.68,27.76
07/12/2012,1100,27.77,27.87,27.74,27.77
07/12/2012,1200,27.76,27.83,27.74,27.78
07/12/2012,1300,27.77,27.78,27.62,27.69
07/12/2012,1400,27.68,27.70,27.62,27.65
07/12/2012,1500,27.66,27.69,27.45,27.57
07/12/2012,1600,27.56,27.68,27.48,27.65
07/12/2012,1700,27.65,27.78,27.61,27.70
07/12/2012,1800,27.70,28.35,27.70,28.26
07/12/2012,1900,28.26,28.28,28.07,28.09
07/12/2012,2000,28.08,28.24,28.07,28.18
07/12/2012,2100,28.19,28.26,28.13,28.23
07/12/2012,2200,28.24,28.37,28.14,28.17
07/12/2012,2300,28.17,28.19,28.15,28.19
07/13/2012,100,28.18,28.20,28.16,28.16
07/13/2012,200,28.16,28.16,28.09,28.13
07/13/2012,300,28.14,28.19,28.08,28.11
07/13/2012,400,28.11,28.20,28.10,28.20
07/13/2012,500,28.18,28.27,28.12,28.16
07/13/2012,600,28.17,28.20,28.16,28.20
07/13/2012,700,28.21,28.22,28.17,28.20
07/13/2012,800,28.21,28.24,28.20,28.21
07/13/2012,900,28.21,28.31,28.20,28.31
07/13/2012,1000,28.30,28.36,28.24,28.36
07/13/2012,1100,28.36,28.37,28.32,28.36
07/13/2012,1200,28.35,28.37,28.32,28.36
07/13/2012,1300,28.36,28.50,28.34,28.45
07/13/2012,1400,28.44,28.46,28.35,28.38
07/13/2012,1500,28.38,28.40,28.19,28.22
07/13/2012,1600,28.21,28.57,28.15,28.50
07/13/2012,1700,28.50,28.57,28.42,28.42
07/13/2012,1800,28.42,28.42,28.29,28.34
07/13/2012,1900,28.34,28.40,28.33,28.37
07/13/2012,2000,28.37,28.44,28.36,28.36
07/13/2012,2100,28.36,28.36,28.27,28.34
07/13/2012,2200,28.35,28.38,28.24,28.25
07/13/2012,2300,28.25,28.32,28.24,28.30
07/16/2012,100,28.42,28.44,28.31,28.42
07/16/2012,200,28.43,28.45,28.38,28.39
07/16/2012,300,28.40,28.40,28.25,28.27
07/16/2012,400,28.25,28.28,28.18,28.24
07/16/2012,500,28.24,28.27,28.22,28.23
07/16/2012,600,28.23,28.33,28.22,28.31
07/16/2012,700,28.31,28.35,28.28,28.31
07/16/2012,800,28.29,28.31,28.26,28.30
07/16/2012,900,28.30,28.34,28.27,28.33
07/16/2012,1000,28.32,28.32,28.15,28.20
07/16/2012,1100,28.19,28.21,28.11,28.12
07/16/2012,1200,28.11,28.17,28.08,28.12
07/16/2012,1300,28.12,28.17,28.08,28.11
07/16/2012,1400,28.12,28.12,28.04,28.07
07/16/2012,1500,28.07,28.26,27.88,28.26
07/16/2012,1600,28.26,28.38,28.20,28.24
07/16/2012,1700,28.23,28.33,28.15,28.29
07/16/2012,1800,28.29,28.39,28.27,28.34
07/16/2012,1900,28.34,28.36,28.25,28.30
07/16/2012,2000,28.30,28.39,28.28,28.37
07/16/2012,2100,28.38,28.42,28.34,28.34
07/16/2012,2200,28.35,28.37,28.28,28.29
07/16/2012,2300,28.30,28.33,28.29,28.30
07/17/2012,100,28.29,28.30,28.27,28.30
07/17/2012,200,28.29,28.33,28.29,28.32
07/17/2012,300,28.32,28.40,28.32,28.40
07/17/2012,400,28.40,28.51,28.36,28.48
07/17/2012,500,28.49,28.50,28.42,28.43
07/17/2012,600,28.43,28.49,28.40,28.48
07/17/2012,700,28.48,28.50,28.42,28.43
07/17/2012,800,28.44,28.47,28.35,28.36
07/17/2012,900,28.37,28.38,28.30,28.36
07/17/2012,1000,28.36,28.46,28.34,28.42
07/17/2012,1100,28.40,28.62,28.40,28.54
07/17/2012,1200,28.54,28.57,28.48,28.52
07/17/2012,1300,28.52,28.54,28.37,28.38
07/17/2012,1400,28.38,28.41,28.33,28.39
07/17/2012,1500,28.38,28.40,28.21,28.25
07/17/2012,1600,28.24,28.32,28.14,28.19
07/17/2012,1700,28.19,28.23,27.74,27.95
07/17/2012,1800,27.94,28.19,27.92,28.18
07/17/2012,1900,28.19,28.41,28.19,28.30
07/17/2012,2000,28.31,28.42,28.30,28.36
07/17/2012,2100,28.36,28.38,28.31,28.32
07/17/2012,2200,28.32,28.35,28.22,28.25
07/17/2012,2300,28.25,28.30,28.24,28.28
07/18/2012,100,28.28,28.31,28.25,28.28
07/18/2012,200,28.28,28.33,28.27,28.32
07/18/2012,300,28.31,28.34,28.29,28.32
07/18/2012,400,28.33,28.37,28.23,28.24
07/18/2012,500,28.24,28.27,28.21,28.24
07/18/2012,600,28.24,28.26,28.18,28.19
07/18/2012,700,28.18,28.23,28.15,28.20
07/18/2012,800,28.22,28.22,28.13,28.17
07/18/2012,900,28.16,28.27,28.15,28.26
07/18/2012,1000,28.26,28.29,28.21,28.23
07/18/2012,1100,28.24,28.28,28.19,28.22
07/18/2012,1200,28.23,28.24,28.05,28.09
07/18/2012,1300,28.10,28.11,28.04,28.05
07/18/2012,1400,28.06,28.10,28.01,28.06
07/18/2012,1500,28.07,28.07,27.87,27.96
07/18/2012,1600,27.95,28.19,27.93,28.10
07/18/2012,1700,28.10,28.27,28.10,28.26
07/18/2012,1800,28.26,28.32,28.08,28.12
07/18/2012,1900,28.12,28.17,28.11,28.14
07/18/2012,2000,28.14,28.16,28.07,28.11
07/18/2012,2100,28.11,28.18,28.10,28.14
07/18/2012,2200,28.14,28.22,28.13,28.22
07/18/2012,2300,28.22,28.23,28.14,28.16
07/19/2012,100,28.16,28.17,28.15,28.15
07/19/2012,200,28.16,28.16,28.12,28.15
07/19/2012,300,28.15,28.27,28.14,28.24
07/19/2012,400,28.26,28.27,28.19,28.25
07/19/2012,500,28.23,28.31,28.22,28.28
07/19/2012,600,28.29,28.32,28.26,28.32
07/19/2012,700,28.31,28.32,28.26,28.26
07/19/2012,800,28.26,28.30,28.21,28.27
07/19/2012,900,28.27,28.31,28.26,28.30
07/19/2012,1000,28.29,28.43,28.29,28.32
07/19/2012,1100,28.31,28.39,28.28,28.32
07/19/2012,1200,28.32,28.40,28.27,28.37
07/19/2012,1300,28.38,28.44,28.37,28.43
07/19/2012,1400,28.43,28.57,28.42,28.47
07/19/2012,1500,28.47,28.60,28.40,28.41
07/19/2012,1600,28.40,28.43,28.28,28.33
07/19/2012,1700,28.34,28.47,28.28,28.39
07/19/2012,1800,28.39,28.43,28.32,28.37
07/19/2012,1900,28.36,28.38,28.32,28.33
07/19/2012,2000,28.33,28.37,28.13,28.19
07/19/2012,2100,28.18,28.25,28.15,28.22
07/19/2012,2200,28.21,28.25,28.18,28.24
07/19/2012,2300,28.23,28.25,28.21,28.23
07/20/2012,100,28.26,28.27,28.22,28.26
07/20/2012,200,28.24,28.32,28.24,28.28
07/20/2012,300,28.28,28.28,28.18,28.22
07/20/2012,400,28.22,28.24,28.15,28.20
07/20/2012,500,28.21,28.22,28.16,28.22
07/20/2012,600,28.21,28.22,28.18,28.20
07/20/2012,700,28.21,28.22,28.19,28.21
07/20/2012,800,28.21,28.21,28.14,28.17
07/20/2012,900,28.17,28.21,28.14,28.19
07/20/2012,1000,28.20,28.26,28.19,28.24
07/20/2012,1100,28.24,28.27,28.16,28.20
07/20/2012,1200,28.20,28.21,28.04,28.07
07/20/2012,1300,28.05,28.09,27.99,28.08
07/20/2012,1400,28.08,28.08,27.92,27.96
07/20/2012,1500,27.96,27.96,27.76,27.91
07/20/2012,1600,27.91,28.00,27.85,27.95
07/20/2012,1700,27.95,28.19,27.94,28.18
07/20/2012,1800,28.18,28.41,28.16,28.33
07/20/2012,1900,28.34,28.42,28.19,28.25
07/20/2012,2000,28.25,28.37,28.20,28.31
07/20/2012,2100,28.31,28.37,28.28,28.29
07/20/2012,2200,28.29,28.32,28.28,28.29
07/20/2012,2300,28.29,28.30,28.28,28.29
07/23/2012,100,28.22,28.31,28.14,28.26
07/23/2012,200,28.27,28.29,28.20,28.21
07/23/2012,300,28.21,28.23,28.15,28.21
07/23/2012,400,28.21,28.21,28.13,28.14
07/23/2012,500,28.15,28.15,28.06,28.11
07/23/2012,600,28.09,28.17,28.09,28.10
07/23/2012,700,28.10,28.10,28.04,28.06
07/23/2012,800,28.07,28.09,28.05,28.06
07/23/2012,900,28.06,28.06,27.93,27.97
07/23/2012,1000,27.97,27.98,27.86,27.87
07/23/2012,1100,27.87,27.93,27.81,27.91
07/23/2012,1200,27.91,27.96,27.88,27.94
07/23/2012,1300,27.93,28.00,27.90,27.93
07/23/2012,1400,27.93,28.00,27.89,27.91
07/23/2012,1500,27.91,27.92,27.64,27.81
07/23/2012,1600,27.82,27.89,27.76,27.88
07/23/2012,1700,27.88,28.04,27.81,28.00
07/23/2012,1800,28.00,28.08,27.95,28.08
07/23/2012,1900,28.07,28.17,28.06,28.11
07/23/2012,2000,28.11,28.11,28.01,28.04
07/23/2012,2100,28.05,28.05,27.97,28.04
07/23/2012,2200,28.04,28.05,28.00,28.00
07/23/2012,2300,28.00,28.03,27.98,27.99
07/24/2012,100,28.01,28.03,28.00,28.01
07/24/2012,200,28.02,28.02,28.00,28.02
07/24/2012,300,28.02,28.08,27.99,28.01
07/24/2012,400,28.02,28.08,28.01,28.06
07/24/2012,500,28.06,28.06,27.97,28.02
07/24/2012,600,28.02,28.04,27.97,28.00
07/24/2012,700,28.01,28.04,27.99,28.03
07/24/2012,800,28.04,28.06,28.01,28.04
07/24/2012,900,28.05,28.06,27.98,27.99
07/24/2012,1000,27.98,28.03,27.86,27.90
07/24/2012,1100,27.91,27.99,27.90,27.96
07/24/2012,1200,27.95,27.97,27.90,27.96
07/24/2012,1300,27.96,28.00,27.85,27.90
07/24/2012,1400,27.89,27.96,27.89,27.94
07/24/2012,1500,27.93,28.00,27.78,27.98
07/24/2012,1600,27.98,28.17,27.98,28.08
07/24/2012,1700,28.08,28.11,27.84,27.91
07/24/2012,1800,27.91,27.96,27.81,27.85
07/24/2012,1900,27.84,27.86,27.60,27.78
07/24/2012,2000,27.78,27.89,27.77,27.85
07/24/2012,2100,27.86,27.90,27.83,27.90
07/24/2012,2200,27.90,28.00,27.86,28.00
07/24/2012,2300,28.00,28.02,27.90,27.95
07/25/2012,100,27.95,27.98,27.89,27.92
07/25/2012,200,27.93,27.96,27.89,27.94
07/25/2012,300,27.94,27.94,27.86,27.89
07/25/2012,400,27.89,27.97,27.89,27.96
07/25/2012,500,27.97,28.00,27.95,27.95
07/25/2012,600,27.96,28.02,27.94,28.00
07/25/2012,700,28.00,28.00,27.91,27.95
07/25/2012,800,27.96,27.97,27.92,27.92
07/25/2012,900,27.94,27.94,27.80,27.81
07/25/2012,1000,27.81,28.05,27.81,27.91
07/25/2012,1100,27.91,28.05,27.90,28.01
07/25/2012,1200,28.01,28.07,27.99,28.05
07/25/2012,1300,28.05,28.10,28.02,28.08
07/25/2012,1400,28.09,28.12,28.04,28.09
07/25/2012,1500,28.09,28.43,28.05,28.30
07/25/2012,1600,28.30,28.30,28.15,28.19
07/25/2012,1700,28.19,28.28,28.07,28.13
07/25/2012,1800,28.13,28.33,28.11,28.29
07/25/2012,1900,28.29,28.35,28.26,28.32
07/25/2012,2000,28.31,28.54,28.31,28.47
07/25/2012,2100,28.47,28.48,28.39,28.41
07/25/2012,2200,28.40,28.41,28.30,28.34
07/25/2012,2300,28.34,28.36,28.30,28.30
07/26/2012,100,28.32,28.36,28.30,28.31
07/26/2012,200,28.31,28.34,28.28,28.28
07/26/2012,300,28.29,28.30,28.23,28.29
07/26/2012,400,28.30,28.37,28.24,28.34
07/26/2012,500,28.34,28.35,28.29,28.32
07/26/2012,600,28.32,28.33,28.27,28.28
07/26/2012,700,28.28,28.32,28.28,28.28
07/26/2012,800,28.28,28.38,28.28,28.35
07/26/2012,900,28.36,28.44,28.35,28.38
07/26/2012,1000,28.37,28.42,28.32,28.39
07/26/2012,1100,28.38,28.40,28.25,28.26
07/26/2012,1200,28.26,28.32,28.23,28.28
07/26/2012,1300,28.28,28.71,28.25,28.65
07/26/2012,1400,28.65,28.80,28.65,28.69
07/26/2012,1500,28.69,28.72,28.52,28.63
07/26/2012,1600,28.62,28.69,28.56,28.62
07/26/2012,1700,28.62,28.74,28.55,28.61
07/26/2012,1800,28.60,28.63,28.45,28.46
07/26/2012,1900,28.46,28.52,28.36,28.49
07/26/2012,2000,28.50,28.52,28.45,28.45
07/26/2012,2100,28.45,28.56,28.45,28.55
07/26/2012,2200,28.54,28.55,28.45,28.51
07/26/2012,2300,28.50,28.52,28.47,28.51
07/27/2012,100,28.45,28.47,28.42,28.44
07/27/2012,200,28.44,28.46,28.43,28.45
07/27/2012,300,28.45,28.47,28.38,28.38
07/27/2012,400,28.38,28.47,28.36,28.45
07/27/2012,500,28.45,28.52,28.45,28.51
07/27/2012,600,28.53,28.54,28.45,28.49
07/27/2012,700,28.49,28.56,28.44,28.54
07/27/2012,800,28.54,28.58,28.53,28.57
07/27/2012,900,28.58,28.68,28.56,28.62
07/27/2012,1000,28.63,28.66,28.60,28.65
07/27/2012,1100,28.64,28.67,28.54,28.57
07/27/2012,1200,28.58,28.70,28.53,28.68
07/27/2012,1300,28.68,28.76,28.65,28.73
07/27/2012,1400,28.73,28.77,28.63,28.65
07/27/2012,1500,28.66,28.87,28.50,28.55
07/27/2012,1600,28.55,28.70,28.37,28.39
07/27/2012,1700,28.39,28.50,28.33,28.46
07/27/2012,1800,28.45,28.53,28.42,28.49
07/27/2012,1900,28.49,28.50,28.42,28.47
07/27/2012,2000,28.46,28.67,28.45,28.65
07/27/2012,2100,28.65,28.71,28.56,28.62
07/27/2012,2200,28.62,28.79,28.62,28.76
07/27/2012,2300,28.76,28.79,28.70,28.72
07/30/2012,100,28.71,28.77,28.65,28.71
07/30/2012,200,28.72,28.73,28.66,28.67
07/30/2012,300,28.66,28.69,28.63,28.65
07/30/2012,400,28.65,28.65,28.58,28.58
07/30/2012,500,28.58,28.62,28.58,28.60
07/30/2012,600,28.61,28.66,28.60,28.63
07/30/2012,700,28.63,28.66,28.62,28.64
07/30/2012,800,28.63,28.65,28.58,28.58
07/30/2012,900,28.58,28.59,28.55,28.55
07/30/2012,1000,28.56,28.63,28.55,28.62
07/30/2012,1100,28.62,28.64,28.54,28.56
07/30/2012,1200,28.57,28.68,28.56,28.67
07/30/2012,1300,28.67,28.67,28.61,28.61
07/30/2012,1400,28.61,28.64,28.59,28.62
07/30/2012,1500,28.61,28.68,28.58,28.65
07/30/2012,1600,28.65,29.03,28.64,28.97
07/30/2012,1700,28.97,29.13,28.96,28.97
07/30/2012,1800,28.98,29.07,28.96,29.07
07/30/2012,1900,29.06,29.08,28.98,28.99
07/30/2012,2000,28.99,29.13,28.98,29.10
07/30/2012,2100,29.10,29.22,29.10,29.20
07/30/2012,2200,29.19,29.20,29.12,29.18
07/30/2012,2300,29.19,29.19,29.13,29.14
07/31/2012,100,29.15,29.19,29.11,29.11
07/31/2012,200,29.11,29.12,29.10,29.11
07/31/2012,300,29.11,29.12,29.05,29.05
07/31/2012,400,29.05,29.27,29.04,29.25
07/31/2012,500,29.25,29.27,29.17,29.21
07/31/2012,600,29.21,29.24,29.20,29.24
07/31/2012,700,29.24,29.25,29.17,29.20
07/31/2012,800,29.20,29.22,29.16,29.16
07/31/2012,900,29.17,29.19,29.10,29.15
07/31/2012,1000,29.14,29.18,29.05,29.18
07/31/2012,1100,29.16,29.24,29.14,29.21
07/31/2012,1200,29.22,29.32,29.19,29.32
07/31/2012,1300,29.32,29.36,29.23,29.23
07/31/2012,1400,29.23,29.23,29.12,29.19
07/31/2012,1500,29.18,29.30,29.18,29.25
07/31/2012,1600,29.24,29.24,29.07,29.14
07/31/2012,1700,29.13,29.15,28.99,29.12
07/31/2012,1800,29.12,29.22,29.05,29.06
07/31/2012,1900,29.05,29.05,28.93,29.02
07/31/2012,2000,29.02,29.03,28.89,28.95
07/31/2012,2100,28.94,29.02,28.94,28.94
07/31/2012,2200,28.95,28.96,28.90,28.93
07/31/2012,2300,28.92,28.98,28.91,28.98
08/01/2012,100,28.95,28.98,28.95,28.95
08/01/2012,200,28.96,28.97,28.92,28.92
08/01/2012,300,28.92,28.94,28.82,28.87
08/01/2012,400,28.86,28.87,28.81,28.86
08/01/2012,500,28.86,28.94,28.83,28.91
08/01/2012,600,28.91,28.95,28.91,28.92
08/01/2012,700,28.91,28.98,28.91,28.97
08/01/2012,800,28.98,29.00,28.94,28.97
08/01/2012,900,28.97,29.01,28.94,28.98
08/01/2012,1000,28.98,29.04,28.96,28.97
08/01/2012,1100,28.97,28.97,28.87,28.92
08/01/2012,1200,28.92,28.96,28.85,28.88
08/01/2012,1300,28.88,28.92,28.81,28.87
08/01/2012,1400,28.87,28.90,28.84,28.87
08/01/2012,1500,28.87,28.88,28.08,28.22
08/01/2012,1600,28.22,28.32,28.18,28.26
08/01/2012,1700,28.25,28.37,28.22,28.30
08/01/2012,1800,28.30,28.36,28.22,28.32
08/01/2012,1900,28.32,28.44,28.28,28.37
08/01/2012,2000,28.37,28.59,28.37,28.44
08/01/2012,2100,28.44,28.45,28.13,28.36
08/01/2012,2200,28.37,28.46,28.31,28.33
08/01/2012,2300,28.33,28.42,28.32,28.38
08/02/2012,100,28.36,28.47,28.35,28.40
08/02/2012,200,28.41,28.46,28.40,28.40
08/02/2012,300,28.44,28.44,28.35,28.43
08/02/2012,400,28.42,28.47,28.41,28.44
08/02/2012,500,28.45,28.49,28.42,28.44
08/02/2012,600,28.43,28.45,28.41,28.42
08/02/2012,700,28.42,28.45,28.40,28.41
08/02/2012,800,28.42,28.44,28.39,28.43
08/02/2012,900,28.43,28.46,28.38,28.39
08/02/2012,1000,28.40,28.47,28.38,28.40
08/02/2012,1100,28.40,28.44,28.36,28.42
08/02/2012,1200,28.42,28.54,28.41,28.54
08/02/2012,1300,28.54,28.55,28.42,28.44
08/02/2012,1400,28.45,28.62,28.36,28.56
08/02/2012,1500,28.56,28.80,28.12,28.18
08/02/2012,1600,28.20,28.31,28.02,28.27
08/02/2012,1700,28.28,28.30,28.11,28.14
08/02/2012,1800,28.14,28.17,27.90,28.11
08/02/2012,1900,28.11,28.14,27.96,28.03
08/02/2012,2000,28.03,28.06,27.96,28.00
08/02/2012,2100,27.99,28.13,27.93,28.10
08/02/2012,2200,28.10,28.12,28.05,28.08
08/02/2012,2300,28.09,28.15,28.08,28.09
08/03/2012,100,28.13,28.15,28.11,28.15
08/03/2012,200,28.13,28.15,28.11,28.14
08/03/2012,300,28.14,28.19,28.13,28.18
08/03/2012,400,28.18,28.20,28.14,28.16
08/03/2012,500,28.16,28.17,28.13,28.15
08/03/2012,600,28.14,28.15,28.10,28.10
08/03/2012,700,28.10,28.14,28.09,28.12
08/03/2012,800,28.11,28.15,28.11,28.12
08/03/2012,900,28.12,28.20,28.10,28.19
08/03/2012,1000,28.19,28.23,28.15,28.18
08/03/2012,1100,28.19,28.23,28.17,28.18
08/03/2012,1200,28.19,28.25,28.17,28.22
08/03/2012,1300,28.22,28.28,28.22,28.23
08/03/2012,1400,28.23,28.26,28.19,28.20
08/03/2012,1500,28.20,28.24,28.01,28.16
08/03/2012,1600,28.15,28.58,28.09,28.57
08/03/2012,1700,28.57,28.72,28.56,28.65
08/03/2012,1800,28.64,28.77,28.58,28.74
08/03/2012,1900,28.74,28.76,28.60,28.69
08/03/2012,2000,28.70,28.92,28.70,28.76
08/03/2012,2100,28.76,28.79,28.72,28.73
08/03/2012,2200,28.74,28.77,28.68,28.76
08/03/2012,2300,28.76,28.78,28.73,28.76
08/06/2012,100,28.79,28.80,28.64,28.74
08/06/2012,200,28.73,28.79,28.70,28.77
08/06/2012,300,28.77,28.78,28.68,28.73
08/06/2012,400,28.72,28.73,28.66,28.70
08/06/2012,500,28.70,28.72,28.68,28.69
08/06/2012,600,28.69,28.71,28.67,28.69
08/06/2012,700,28.71,28.76,28.70,28.75
08/06/2012,800,28.75,28.77,28.70,28.71
08/06/2012,900,28.72,28.74,28.66,28.67
08/06/2012,1000,28.66,28.68,28.62,28.67
08/06/2012,1100,28.65,28.79,28.59,28.78
08/06/2012,1200,28.78,28.82,28.72,28.74
08/06/2012,1300,28.74,28.77,28.70,28.70
08/06/2012,1400,28.70,28.73,28.66,28.68
08/06/2012,1500,28.68,28.80,28.61,28.72
08/06/2012,1600,28.72,28.76,28.64,28.72
08/06/2012,1700,28.73,28.87,28.72,28.86
08/06/2012,1800,28.85,28.97,28.83,28.91
08/06/2012,1900,28.91,28.94,28.88,28.91
08/06/2012,2000,28.91,28.93,28.81,28.89
08/06/2012,2100,28.89,28.96,28.89,28.96
08/06/2012,2200,28.95,28.97,28.87,28.90
08/06/2012,2300,28.90,28.92,28.83,28.84
08/07/2012,100,28.85,28.86,28.82,28.84
08/07/2012,200,28.85,28.86,28.83,28.83
08/07/2012,300,28.84,28.85,28.79,28.80
08/07/2012,400,28.80,28.83,28.76,28.79
08/07/2012,500,28.79,28.83,28.79,28.82
08/07/2012,600,28.82,28.83,28.80,28.82
08/07/2012,700,28.82,28.85,28.80,28.81
08/07/2012,800,28.82,28.84,28.79,28.80
08/07/2012,900,28.79,28.82,28.76,28.82
08/07/2012,1000,28.81,28.96,28.81,28.95
08/07/2012,1100,28.94,29.03,28.89,28.94
08/07/2012,1200,28.95,28.96,28.91,28.92
08/07/2012,1300,28.93,29.05,28.90,28.97
08/07/2012,1400,28.97,29.00,28.94,28.96
08/07/2012,1500,28.95,29.20,28.93,29.13
08/07/2012,1600,29.12,29.18,29.00,29.03
08/07/2012,1700,29.03,29.08,28.97,29.06
08/07/2012,1800,29.06,29.17,29.01,29.11
08/07/2012,1900,29.11,29.15,29.06,29.10
08/07/2012,2000,29.11,29.14,29.09,29.11
08/07/2012,2100,29.12,29.14,29.08,29.09
08/07/2012,2200,29.08,29.11,29.05,29.10
08/07/2012,2300,29.08,29.11,29.06,29.10
08/08/2012,100,29.08,29.10,29.05,29.07
08/08/2012,200,29.07,29.07,29.02,29.03
08/08/2012,300,29.02,29.07,28.98,29.02
08/08/2012,400,29.02,29.03,28.99,29.00
08/08/2012,500,29.00,29.02,28.98,29.00
08/08/2012,600,28.98,28.99,28.96,28.97
08/08/2012,700,28.97,29.00,28.95,28.95
08/08/2012,800,28.95,28.98,28.94,28.97
08/08/2012,900,28.97,28.99,28.86,28.87
08/08/2012,1000,28.88,28.92,28.85,28.89
08/08/2012,1100,28.89,28.98,28.88,28.95
08/08/2012,1200,28.95,28.96,28.87,28.89
08/08/2012,1300,28.89,28.93,28.83,28.83
08/08/2012,1400,28.84,28.89,28.82,28.84
08/08/2012,1500,28.85,28.87,28.68,28.83
08/08/2012,1600,28.82,29.13,28.80,29.06
08/08/2012,1700,29.07,29.10,28.96,29.09
08/08/2012,1800,29.09,29.23,29.08,29.08
08/08/2012,1900,29.08,29.12,28.98,29.12
08/08/2012,2000,29.12,29.13,28.98,28.98
08/08/2012,2100,28.98,29.08,28.96,29.07
08/08/2012,2200,29.06,29.10,29.00,29.02
08/08/2012,2300,29.02,29.03,28.98,29.01
08/09/2012,100,29.02,29.02,28.98,29.01
08/09/2012,200,29.01,29.04,29.01,29.01
08/09/2012,300,29.01,29.04,29.01,29.02
08/09/2012,400,29.03,29.13,29.01,29.10
08/09/2012,500,29.12,29.15,29.09,29.14
08/09/2012,600,29.14,29.14,29.09,29.11
08/09/2012,700,29.11,29.14,29.07,29.13
08/09/2012,800,29.13,29.17,29.10,29.11
08/09/2012,900,29.11,29.20,29.10,29.19
08/09/2012,1000,29.19,29.21,29.10,29.11
08/09/2012,1100,29.10,29.12,29.06,29.07
08/09/2012,1200,29.07,29.11,29.02,29.09
08/09/2012,1300,29.09,29.11,28.97,29.03
08/09/2012,1400,29.03,29.03,28.86,28.92
08/09/2012,1500,28.91,29.07,28.86,29.01
08/09/2012,1600,29.00,29.05,28.94,29.03
08/09/2012,1700,29.03,29.17,29.02,29.13
08/09/2012,1800,29.14,29.14,29.04,29.07
08/09/2012,1900,29.07,29.12,29.03,29.11
08/09/2012,2000,29.12,29.14,29.07,29.09
08/09/2012,2100,29.08,29.10,29.05,29.09
08/09/2012,2200,29.10,29.12,29.09,29.10
08/09/2012,2300,29.10,29.14,29.09,29.10
08/10/2012,100,29.11,29.13,29.07,29.10
08/10/2012,200,29.10,29.10,29.07,29.08
08/10/2012,300,29.08,29.10,29.06,29.10
08/10/2012,400,29.09,29.10,29.04,29.04
08/10/2012,500,29.04,29.04,28.99,28.99
08/10/2012,600,28.99,28.99,28.93,28.97
08/10/2012,700,28.96,28.99,28.93,28.94
08/10/2012,800,28.93,28.95,28.91,28.95
08/10/2012,900,28.94,28.98,28.93,28.96
08/10/2012,1000,28.94,28.95,28.77,28.85
08/10/2012,1100,28.85,28.90,28.84,28.88
08/10/2012,1200,28.88,28.91,28.85,28.89
08/10/2012,1300,28.89,28.90,28.85,28.86
08/10/2012,1400,28.86,28.88,28.81,28.85
08/10/2012,1500,28.86,28.88,28.55,28.70
08/10/2012,1600,28.70,28.86,28.70,28.82
08/10/2012,1700,28.83,29.34,28.82,29.22
08/10/2012,1800,29.22,29.24,29.07,29.11
08/10/2012,1900,29.11,29.13,29.05,29.11
08/10/2012,2000,29.11,29.12,29.02,29.05
08/10/2012,2100,29.05,29.13,29.04,29.10
08/10/2012,2200,29.10,29.12,29.07,29.08
08/10/2012,2300,29.08,29.10,29.06,29.08
08/13/2012,100,29.11,29.13,29.08,29.11
08/13/2012,200,29.11,29.15,29.11,29.12
08/13/2012,300,29.12,29.13,29.08,29.09
08/13/2012,400,29.10,29.12,29.07,29.11
08/13/2012,500,29.10,29.17,29.09,29.14
08/13/2012,600,29.14,29.17,29.11,29.14
08/13/2012,700,29.14,29.14,29.09,29.10
08/13/2012,800,29.11,29.11,29.08,29.08
08/13/2012,900,29.08,29.09,28.97,29.04
08/13/2012,1000,29.05,29.07,28.94,28.95
08/13/2012,1100,28.95,29.02,28.93,29.01
08/13/2012,1200,29.01,29.09,29.01,29.05
08/13/2012,1300,29.04,29.11,29.00,29.02
08/13/2012,1400,29.02,29.09,29.01,29.02
08/13/2012,1500,29.02,29.05,28.94,28.97
08/13/2012,1600,28.97,29.03,28.89,28.99
08/13/2012,1700,29.00,29.03,28.81,28.85
08/13/2012,1800,28.84,28.90,28.80,28.85
08/13/2012,1900,28.86,28.92,28.82,28.91
08/13/2012,2000,28.91,28.94,28.71,28.80
08/13/2012,2100,28.80,28.81,28.77,28.80
08/13/2012,2200,28.81,28.81,28.72,28.74
08/13/2012,2300,28.75,28.79,28.73,28.79
08/14/2012,100,28.79,28.82,28.79,28.80
08/14/2012,200,28.80,28.81,28.77,28.78
08/14/2012,300,28.79,28.89,28.79,28.88
08/14/2012,400,28.88,28.90,28.84,28.86
08/14/2012,500,28.87,28.87,28.80,28.84
08/14/2012,600,28.83,28.85,28.82,28.84
08/14/2012,700,28.83,28.84,28.78,28.84
08/14/2012,800,28.83,28.85,28.79,28.83
08/14/2012,900,28.83,28.92,28.82,28.90
08/14/2012,1000,28.90,28.99,28.89,28.93
08/14/2012,1100,28.94,28.95,28.88,28.90
08/14/2012,1200,28.90,28.93,28.87,28.88
08/14/2012,1300,28.89,28.91,28.82,28.83
08/14/2012,1400,28.84,28.86,28.80,28.86
08/14/2012,1500,28.86,28.91,28.63,28.67
08/14/2012,1600,28.65,28.77,28.60,28.73
08/14/2012,1700,28.73,28.82,28.70,28.76
08/14/2012,1800,28.75,28.80,28.72,28.77
08/14/2012,1900,28.78,28.81,28.73,28.79
08/14/2012,2000,28.79,28.81,28.72,28.74
08/14/2012,2100,28.75,28.78,28.74,28.77
08/14/2012,2200,28.76,28.79,28.74,28.78
08/14/2012,2300,28.77,28.80,28.76,28.76
08/15/2012,100,28.78,28.80,28.76,28.79
08/15/2012,200,28.78,28.81,28.78,28.80
08/15/2012,300,28.80,28.85,28.80,28.82
08/15/2012,400,28.81,28.84,28.77,28.79
08/15/2012,500,28.78,28.82,28.77,28.79
08/15/2012,600,28.80,28.81,28.79,28.79
08/15/2012,700,28.78,28.80,28.76,28.80
08/15/2012,800,28.79,28.84,28.76,28.84
08/15/2012,900,28.84,28.85,28.76,28.77
08/15/2012,1000,28.78,28.80,28.45,28.56
08/15/2012,1100,28.55,28.71,28.53,28.62
08/15/2012,1200,28.63,28.66,28.58,28.62
08/15/2012,1300,28.62,28.67,28.54,28.61
08/15/2012,1400,28.62,28.66,28.56,28.61
08/15/2012,1500,28.61,28.88,28.52,28.84
08/15/2012,1600,28.83,28.98,28.83,28.88
08/15/2012,1700,28.89,28.93,28.81,28.92
08/15/2012,1800,28.93,28.96,28.80,28.83
08/15/2012,1900,28.83,28.85,28.75,28.77
08/15/2012,2000,28.78,28.89,28.73,28.82
08/15/2012,2100,28.82,28.89,28.78,28.87
08/15/2012,2200,28.87,28.89,28.78,28.78
08/15/2012,2300,28.78,28.81,28.78,28.80
08/16/2012,100,28.78,28.80,28.77,28.79
08/16/2012,200,28.78,28.80,28.77,28.79
08/16/2012,300,28.79,28.85,28.79,28.84
08/16/2012,400,28.85,28.89,28.84,28.86
08/16/2012,500,28.87,28.89,28.85,28.87
08/16/2012,600,28.87,28.88,28.84,28.87
08/16/2012,700,28.86,28.86,28.78,28.79
08/16/2012,800,28.79,28.84,28.76,28.82
08/16/2012,900,28.82,28.83,28.73,28.77
08/16/2012,1000,28.76,28.80,28.74,28.74
08/16/2012,1100,28.74,28.88,28.74,28.87
08/16/2012,1200,28.86,28.87,28.82,28.82
08/16/2012,1300,28.81,28.84,28.78,28.81
08/16/2012,1400,28.81,28.86,28.80,28.81
08/16/2012,1500,28.81,28.94,28.68,28.88
08/16/2012,1600,28.90,28.92,28.76,28.80
08/16/2012,1700,28.81,29.21,28.78,29.11
08/16/2012,1800,29.12,29.19,29.11,29.17
08/16/2012,1900,29.17,29.22,29.13,29.13
08/16/2012,2000,29.14,29.26,29.11,29.22
08/16/2012,2100,29.23,29.23,29.18,29.18
08/16/2012,2200,29.19,29.22,29.16,29.18
08/16/2012,2300,29.17,29.18,29.14,29.17
08/17/2012,100,29.14,29.18,29.14,29.15
08/17/2012,200,29.14,29.16,29.13,29.16
08/17/2012,300,29.17,29.21,29.14,29.16
08/17/2012,400,29.16,29.18,29.14,29.16
08/17/2012,500,29.17,29.18,29.14,29.16
08/17/2012,600,29.16,29.16,29.12,29.13
08/17/2012,700,29.13,29.16,29.12,29.12
08/17/2012,800,29.13,29.16,29.12,29.15
08/17/2012,900,29.15,29.24,29.14,29.23
08/17/2012,1000,29.23,29.28,29.20,29.21
08/17/2012,1100,29.21,29.27,29.19,29.25
08/17/2012,1200,29.25,29.29,29.21,29.23
08/17/2012,1300,29.23,29.23,29.16,29.20
08/17/2012,1400,29.20,29.20,29.06,29.12
08/17/2012,1500,29.11,29.31,29.04,29.26
08/17/2012,1600,29.26,29.27,29.07,29.15
08/17/2012,1700,29.15,29.18,29.00,29.09
08/17/2012,1800,29.09,29.14,29.03,29.04
08/17/2012,1900,29.04,29.10,28.98,29.04
08/17/2012,2000,29.03,29.07,29.01,29.04
08/17/2012,2100,29.04,29.05,28.99,29.04
08/17/2012,2200,29.04,29.05,29.01,29.05
08/17/2012,2300,29.04,29.07,29.03,29.04
08/20/2012,100,29.08,29.15,29.05,29.12
08/20/2012,200,29.11,29.11,29.08,29.10
08/20/2012,300,29.10,29.10,29.06,29.06
08/20/2012,400,29.06,29.09,29.05,29.08
08/20/2012,500,29.07,29.13,29.06,29.12
08/20/2012,600,29.12,29.17,29.12,29.16
08/20/2012,700,29.15,29.15,29.10,29.13
08/20/2012,800,29.13,29.14,29.11,29.12
08/20/2012,900,29.13,29.20,29.12,29.16
08/20/2012,1000,29.16,29.19,29.14,29.15
08/20/2012,1100,29.16,29.19,29.08,29.11
08/20/2012,1200,29.11,29.16,29.09,29.13
08/20/2012,1300,29.13,29.14,29.00,29.08
08/20/2012,1400,29.08,29.11,29.04,29.09
08/20/2012,1500,29.09,29.09,28.90,29.00
08/20/2012,1600,28.99,29.14,28.98,29.11
08/20/2012,1700,29.10,29.16,29.09,29.12
08/20/2012,1800,29.11,29.60,29.11,29.54
08/20/2012,1900,29.54,29.67,29.54,29.56
08/20/2012,2000,29.56,29.74,29.56,29.72
08/20/2012,2100,29.71,29.77,29.70,29.75
08/20/2012,2200,29.75,29.81,29.75,29.79
08/20/2012,2300,29.79,29.81,29.75,29.76
08/21/2012,100,29.78,29.78,29.68,29.69
08/21/2012,200,29.69,29.71,29.65,29.66
08/21/2012,300,29.66,29.70,29.64,29.64
08/21/2012,400,29.64,29.72,29.63,29.71
08/21/2012,500,29.70,29.73,29.68,29.71
08/21/2012,600,29.71,29.71,29.67,29.69
08/21/2012,700,29.70,29.74,29.67,29.74
08/21/2012,800,29.73,29.75,29.71,29.71
08/21/2012,900,29.71,29.80,29.70,29.79
08/21/2012,1000,29.79,29.93,29.75,29.87
08/21/2012,1100,29.87,29.92,29.86,29.88
08/21/2012,1200,29.88,29.95,29.87,29.92
08/21/2012,1300,29.92,29.97,29.89,29.90
08/21/2012,1400,29.91,29.93,29.83,29.91
08/21/2012,1500,29.91,30.29,29.91,30.16
08/21/2012,1600,30.16,30.35,30.15,30.34
08/21/2012,1700,30.34,30.39,30.20,30.34
08/21/2012,1800,30.34,30.35,30.23,30.25
08/21/2012,1900,30.25,30.36,30.24,30.35
08/21/2012,2000,30.35,30.48,30.34,30.44
08/21/2012,2100,30.44,30.44,30.33,30.36
08/21/2012,2200,30.35,30.36,30.24,30.25
08/21/2012,2300,30.26,30.28,30.24,30.28
08/22/2012,400,30.28,30.32,30.24,30.27
08/22/2012,500,30.27,30.28,30.24,30.27
08/22/2012,600,30.27,30.28,30.22,30.23
08/22/2012,700,30.23,30.37,30.23,30.36
08/22/2012,800,30.36,30.39,30.34,30.36
08/22/2012,900,30.37,30.43,30.34,30.41
08/22/2012,1000,30.41,30.51,30.35,30.49
08/22/2012,1100,30.48,30.61,30.47,30.60
08/22/2012,1200,30.60,30.62,30.43,30.45
08/22/2012,1300,30.44,30.50,30.28,30.31
08/22/2012,1400,30.31,30.38,30.25,30.35
08/22/2012,1500,30.36,30.52,30.30,30.36
08/22/2012,1600,30.37,30.50,30.34,30.46
08/22/2012,1700,30.46,30.49,30.38,30.43
08/22/2012,1800,30.43,30.49,30.40,30.43
08/22/2012,1900,30.42,30.51,30.39,30.49
08/22/2012,2000,30.50,30.60,30.40,30.42
08/22/2012,2100,30.42,30.86,30.42,30.83
08/22/2012,2200,30.84,30.91,30.77,30.82
08/22/2012,2300,30.81,30.87,30.79,30.80
08/23/2012,100,30.81,30.82,30.78,30.79
08/23/2012,200,30.80,30.83,30.78,30.83
08/23/2012,300,30.84,30.87,30.80,30.82
08/23/2012,400,30.81,31.20,30.81,31.08
08/23/2012,500,31.09,31.14,31.03,31.12
08/23/2012,600,31.13,31.22,31.11,31.18
08/23/2012,700,31.19,31.25,31.13,31.21
08/23/2012,800,31.20,31.42,31.19,31.40
08/23/2012,900,31.39,31.57,31.36,31.46
08/23/2012,1000,31.45,31.52,31.37,31.42
08/23/2012,1100,31.42,31.45,31.30,31.41
08/23/2012,1200,31.41,31.47,31.39,31.45
08/23/2012,1300,31.46,31.46,31.26,31.27
08/23/2012,1400,31.27,31.33,31.12,31.21
08/23/2012,1500,31.21,31.45,31.21,31.41
08/23/2012,1600,31.41,31.71,31.39,31.40
08/23/2012,1700,31.40,31.73,31.39,31.66
08/23/2012,1800,31.66,31.81,31.61,31.73
08/23/2012,1900,31.73,31.74,31.60,31.65
08/23/2012,2000,31.65,31.71,31.45,31.55
08/23/2012,2100,31.55,31.55,31.46,31.50
08/23/2012,2200,31.50,31.57,31.46,31.52
08/23/2012,2300,31.52,31.54,31.47,31.54
08/24/2012,100,31.52,31.54,31.48,31.50
08/24/2012,200,31.49,31.50,31.45,31.45
08/24/2012,300,31.45,31.54,31.43,31.47
08/24/2012,400,31.46,31.48,31.36,31.40
08/24/2012,500,31.40,31.47,31.38,31.46
08/24/2012,600,31.45,31.46,31.36,31.37
08/24/2012,700,31.38,31.39,31.32,31.33
08/24/2012,800,31.33,31.39,31.31,31.37
08/24/2012,900,31.36,31.38,31.23,31.34
08/24/2012,1000,31.34,31.36,31.30,31.34
08/24/2012,1100,31.34,31.50,31.34,31.47
08/24/2012,1200,31.48,31.53,31.41,31.47
08/24/2012,1300,31.47,31.52,31.31,31.38
08/24/2012,1400,31.37,31.43,31.21,31.32
08/24/2012,1500,31.32,31.60,31.31,31.51
08/24/2012,1600,31.52,31.61,31.42,31.51
08/24/2012,1700,31.50,31.71,31.50,31.65
08/24/2012,1800,31.65,31.71,31.43,31.55
08/24/2012,1900,31.56,31.69,31.54,31.68
08/24/2012,2000,31.68,31.72,31.57,31.63
08/24/2012,2100,31.63,31.64,31.57,31.59
08/24/2012,2200,31.60,31.69,31.58,31.68
08/24/2012,2300,31.68,31.78,31.64,31.75
08/27/2012,100,31.79,31.89,31.74,31.89
08/27/2012,200,31.88,31.92,31.86,31.88
08/27/2012,300,31.88,31.89,31.83,31.84
08/27/2012,400,31.85,32.17,31.85,32.09
08/27/2012,500,32.09,32.18,32.09,32.16
08/27/2012,600,32.17,32.19,32.00,32.10
08/27/2012,700,32.10,32.23,32.04,32.19
08/27/2012,800,32.19,32.25,32.01,32.04
08/27/2012,900,32.05,32.06,31.96,32.05
08/27/2012,1000,32.04,32.04,31.91,31.95
08/27/2012,1100,31.95,32.08,31.94,31.94
08/27/2012,1200,31.94,31.94,31.70,31.79
08/27/2012,1300,31.79,31.88,31.78,31.83
08/27/2012,1400,31.83,31.85,31.67,31.72
08/27/2012,1500,31.72,32.02,31.72,31.88
08/27/2012,1600,31.89,31.98,31.82,31.92
08/27/2012,1700,31.92,32.01,31.90,31.95
08/27/2012,1800,31.95,32.19,31.94,32.16
08/27/2012,1900,32.16,32.18,32.11,32.14
08/27/2012,2000,32.13,32.13,31.96,31.98
08/27/2012,2100,31.98,32.03,31.88,31.88
08/27/2012,2200,31.88,31.90,31.67,31.68
08/27/2012,2300,31.68,31.74,31.60,31.70
08/28/2012,100,31.69,31.78,31.69,31.76
08/28/2012,200,31.76,31.80,31.75,31.75
08/28/2012,300,31.75,31.76,31.58,31.59
08/28/2012,400,31.58,31.70,31.56,31.68
08/28/2012,500,31.67,31.67,31.51,31.58
08/28/2012,600,31.58,31.65,31.51,31.64
08/28/2012,700,31.64,31.66,31.58,31.62
08/28/2012,800,31.61,31.71,31.60,31.68
08/28/2012,900,31.68,31.69,31.61,31.66
08/28/2012,1000,31.66,31.74,31.61,31.73
08/28/2012,1100,31.73,31.75,31.67,31.72
08/28/2012,1200,31.73,31.87,31.73,31.81
08/28/2012,1300,31.81,31.83,31.69,31.72
08/28/2012,1400,31.72,31.83,31.70,31.81
08/28/2012,1500,31.81,32.00,31.79,31.80
08/28/2012,1600,31.79,31.90,31.67,31.69
08/28/2012,1700,31.70,31.94,31.69,31.84
08/28/2012,1800,31.85,31.89,31.76,31.86
08/28/2012,1900,31.86,31.88,31.82,31.86
08/28/2012,2000,31.86,31.91,31.83,31.84
08/28/2012,2100,31.84,31.91,31.83,31.84
08/28/2012,2200,31.84,31.87,31.83,31.86
08/28/2012,2300,31.86,31.88,31.83,31.86
08/29/2012,100,31.86,31.88,31.85,31.86
08/29/2012,200,31.86,31.86,31.79,31.81
08/29/2012,300,31.83,31.86,31.72,31.76
08/29/2012,400,31.75,31.89,31.71,31.79
08/29/2012,500,31.80,31.87,31.76,31.78
08/29/2012,600,31.80,31.82,31.75,31.79
08/29/2012,700,31.79,31.91,31.76,31.90
08/29/2012,800,31.89,31.95,31.83,31.85
08/29/2012,900,31.85,31.96,31.82,31.96
08/29/2012,1000,31.96,31.96,31.78,31.84
08/29/2012,1100,31.84,31.85,31.76,31.81
08/29/2012,1200,31.81,31.84,31.76,31.77
08/29/2012,1300,31.76,31.78,31.72,31.74
08/29/2012,1400,31.74,31.75,31.60,31.68
08/29/2012,1500,31.68,31.90,31.65,31.88
08/29/2012,1600,31.87,31.92,31.64,31.64
08/29/2012,1700,31.64,31.79,31.54,31.64
08/29/2012,1800,31.64,31.76,31.62,31.72
08/29/2012,1900,31.72,31.81,31.70,31.79
08/29/2012,2000,31.78,31.86,31.77,31.86
08/29/2012,2100,31.86,31.86,31.69,31.70
08/29/2012,2200,31.70,31.73,31.64,31.68
08/29/2012,2300,31.68,31.71,31.65,31.69
08/30/2012,100,31.70,31.76,31.67,31.71
08/30/2012,200,31.71,31.77,31.69,31.69
08/30/2012,300,31.69,31.73,31.68,31.73
08/30/2012,400,31.72,31.74,31.57,31.61
08/30/2012,500,31.62,31.73,31.60,31.71
08/30/2012,600,31.70,31.73,31.66,31.68
08/30/2012,700,31.68,31.69,31.66,31.66
08/30/2012,800,31.66,31.79,31.66,31.77
08/30/2012,900,31.76,31.79,31.71,31.74
08/30/2012,1000,31.75,31.79,31.70,31.78
08/30/2012,1100,31.78,31.79,31.72,31.73
08/30/2012,1200,31.75,31.78,31.68,31.70
08/30/2012,1300,31.71,31.73,31.65,31.68
08/30/2012,1400,31.69,31.78,31.62,31.75
08/30/2012,1500,31.74,31.90,31.73,31.82
08/30/2012,1600,31.82,31.86,31.70,31.71
08/30/2012,1700,31.71,31.77,31.31,31.43
08/30/2012,1800,31.42,31.48,31.34,31.36
08/30/2012,1900,31.36,31.37,31.20,31.31
08/30/2012,2000,31.32,31.44,31.31,31.44
08/30/2012,2100,31.44,31.48,31.39,31.42
08/30/2012,2200,31.43,31.46,31.34,31.35
08/30/2012,2300,31.36,31.43,31.35,31.43
08/31/2012,100,31.43,31.45,31.42,31.44
08/31/2012,200,31.43,31.43,31.37,31.38
08/31/2012,300,31.38,31.43,31.38,31.39
08/31/2012,400,31.38,31.38,31.30,31.33
08/31/2012,500,31.33,31.36,31.28,31.34
08/31/2012,600,31.34,31.40,31.33,31.37
08/31/2012,700,31.38,31.39,31.34,31.34
08/31/2012,800,31.35,31.35,31.29,31.32
08/31/2012,900,31.31,31.43,31.27,31.39
08/31/2012,1000,31.39,31.43,31.36,31.43
08/31/2012,1100,31.43,31.53,31.43,31.52
08/31/2012,1200,31.53,31.56,31.46,31.48
08/31/2012,1300,31.49,31.59,31.48,31.54
08/31/2012,1400,31.54,31.61,31.50,31.59
08/31/2012,1500,31.59,31.81,31.58,31.72
08/31/2012,1600,31.73,31.78,31.50,31.59
08/31/2012,1700,31.58,32.20,31.23,32.03
08/31/2012,1800,32.03,32.30,32.02,32.26
08/31/2012,1900,32.26,32.34,32.16,32.32
08/31/2012,2000,32.33,32.50,32.32,32.42
08/31/2012,2100,32.43,32.52,32.41,32.47
08/31/2012,2200,32.46,32.75,32.42,32.75
08/31/2012,2300,32.75,32.75,32.63,32.71
09/03/2012,100,32.67,32.72,32.62,32.69
09/03/2012,200,32.67,32.67,32.55,32.58
09/03/2012,300,32.59,32.59,32.51,32.55
09/03/2012,400,32.56,32.87,32.55,32.76
09/03/2012,500,32.77,32.82,32.74,32.82
09/03/2012,600,32.82,32.83,32.76,32.77
09/03/2012,700,32.77,32.84,32.76,32.79
09/03/2012,800,32.79,32.84,32.70,32.82
09/03/2012,900,32.82,32.84,32.76,32.76
09/03/2012,1000,32.76,32.85,32.75,32.80
09/03/2012,1100,32.79,32.84,32.77,32.77
09/03/2012,1200,32.77,32.79,32.67,32.72
09/03/2012,1300,32.71,32.80,32.70,32.80
09/03/2012,1400,32.79,32.80,32.69,32.73
09/03/2012,1500,32.74,32.85,32.73,32.78
09/03/2012,1600,32.78,32.84,32.77,32.80
09/03/2012,1700,32.80,32.95,32.80,32.95
09/03/2012,1800,32.95,33.16,32.94,33.12
09/03/2012,1900,33.11,33.31,33.09,33.19
09/03/2012,2000,33.20,33.21,33.04,33.07
09/04/2012,100,33.09,33.09,32.96,33.00
09/04/2012,200,33.00,33.18,32.98,33.11
09/04/2012,300,33.11,33.20,33.11,33.18
09/04/2012,400,33.18,33.29,32.99,33.13
09/04/2012,500,33.14,33.24,33.12,33.20
09/04/2012,600,33.19,33.22,33.16,33.19
09/04/2012,700,33.19,33.26,33.15,33.19
09/04/2012,800,33.19,33.20,33.12,33.12
09/04/2012,900,33.12,33.19,33.08,33.14
09/04/2012,1000,33.14,33.19,33.07,33.16
09/04/2012,1100,33.16,33.27,33.16,33.19
09/04/2012,1200,33.19,33.21,33.12,33.19
09/04/2012,1300,33.19,33.20,32.98,32.99
09/04/2012,1400,32.99,33.06,32.89,33.05
09/04/2012,1500,33.05,33.25,33.05,33.12
09/04/2012,1600,33.13,33.21,32.93,33.05
09/04/2012,1700,33.06,33.24,32.99,33.02
09/04/2012,1800,33.01,33.12,32.97,33.05
09/04/2012,1900,33.05,33.22,33.03,33.21
09/04/2012,2000,33.21,33.37,33.20,33.28
09/04/2012,2100,33.28,33.38,33.28,33.33
09/04/2012,2200,33.33,33.40,33.30,33.32
09/04/2012,2300,33.32,33.35,33.28,33.31
09/05/2012,100,33.31,33.31,33.26,33.28
09/05/2012,200,33.28,33.30,33.16,33.19
09/05/2012,300,33.19,33.20,33.11,33.15
09/05/2012,400,33.14,33.23,33.10,33.22
09/05/2012,500,33.22,33.22,33.18,33.18
09/05/2012,600,33.17,33.18,33.14,33.15
09/05/2012,700,33.16,33.17,33.06,33.11
09/05/2012,800,33.10,33.15,33.05,33.13
09/05/2012,900,33.13,33.15,33.08,33.09
09/05/2012,1000,33.09,33.13,33.04,33.06
09/05/2012,1100,33.06,33.06,32.93,33.01
09/05/2012,1200,33.00,33.11,33.00,33.09
09/05/2012,1300,33.08,33.14,33.05,33.11
09/05/2012,1400,33.11,33.14,33.03,33.08
09/05/2012,1500,33.09,33.29,33.07,33.23
09/05/2012,1600,33.23,33.36,33.09,33.16
09/05/2012,1700,33.16,33.30,33.14,33.24
09/05/2012,1800,33.23,33.29,33.21,33.23
09/05/2012,1900,33.22,33.26,33.17,33.24
09/05/2012,2000,33.24,33.27,33.16,33.17
09/05/2012,2100,33.17,33.17,33.07,33.15
09/05/2012,2200,33.15,33.24,33.13,33.24
09/05/2012,2300,33.23,33.25,33.21,33.25
09/06/2012,100,33.25,33.26,33.19,33.19
09/06/2012,200,33.20,33.22,33.18,33.19
09/06/2012,300,33.20,33.22,33.18,33.21
09/06/2012,400,33.20,33.57,33.19,33.54
09/06/2012,500,33.56,33.61,33.50,33.54
09/06/2012,600,33.54,33.57,33.49,33.53
09/06/2012,700,33.53,33.57,33.49,33.54
09/06/2012,800,33.54,33.77,33.51,33.72
09/06/2012,900,33.72,33.88,33.71,33.80
09/06/2012,1000,33.79,33.92,33.78,33.92
09/06/2012,1100,33.92,33.97,33.84,33.86
09/06/2012,1200,33.85,33.88,33.79,33.82
09/06/2012,1300,33.82,33.88,33.76,33.85
09/06/2012,1400,33.85,33.87,33.73,33.86
09/06/2012,1500,33.85,33.96,33.31,33.60
09/06/2012,1600,33.60,33.72,33.45,33.53
09/06/2012,1700,33.54,33.92,33.51,33.83
09/06/2012,1800,33.83,33.85,33.54,33.56
09/06/2012,1900,33.55,33.63,33.47,33.59
09/06/2012,2000,33.59,33.66,33.57,33.59
09/06/2012,2100,33.58,33.68,33.57,33.63
09/06/2012,2200,33.63,33.68,33.58,33.65
09/06/2012,2300,33.65,33.69,33.59,33.61
09/07/2012,100,33.63,33.63,33.56,33.62
09/07/2012,200,33.60,33.62,33.54,33.57
09/07/2012,300,33.55,33.57,33.41,33.53
09/07/2012,400,33.53,33.58,33.38,33.40
09/07/2012,500,33.40,33.42,33.14,33.18
09/07/2012,600,33.17,33.18,32.94,33.02
09/07/2012,700,33.02,33.17,33.02,33.15
09/07/2012,800,33.15,33.24,33.13,33.23
09/07/2012,900,33.23,33.25,32.99,33.11
09/07/2012,1000,33.12,33.30,33.10,33.23
09/07/2012,1100,33.23,33.32,33.22,33.27
09/07/2012,1200,33.26,33.32,33.24,33.30
09/07/2012,1300,33.30,33.30,33.18,33.24
09/07/2012,1400,33.23,33.32,33.19,33.29
09/07/2012,1500,33.29,34.36,33.27,34.20
09/07/2012,1600,34.19,34.47,34.18,34.27
09/07/2012,1700,34.28,34.67,34.24,34.53
09/07/2012,1800,34.53,34.59,34.44,34.54
09/07/2012,1900,34.55,34.63,34.52,34.61
09/07/2012,2000,34.62,34.71,34.58,34.62
09/07/2012,2100,34.63,34.69,34.60,34.65
09/07/2012,2200,34.65,34.66,34.59,34.65
09/07/2012,2300,34.65,34.67,34.62,34.66
09/10/2012,100,34.64,34.66,34.57,34.60
09/10/2012,200,34.60,34.65,34.59,34.62
09/10/2012,300,34.63,34.65,34.55,34.65
09/10/2012,400,34.65,34.95,34.64,34.84
09/10/2012,500,34.86,34.91,34.81,34.88
09/10/2012,600,34.88,34.90,34.83,34.85
09/10/2012,700,34.86,34.86,34.78,34.84
09/10/2012,800,34.84,34.84,34.68,34.70
09/10/2012,900,34.69,34.76,34.63,34.75
09/10/2012,1000,34.75,34.77,34.61,34.65
09/10/2012,1100,34.65,34.74,34.63,34.69
09/10/2012,1200,34.68,34.70,34.65,34.66
09/10/2012,1300,34.65,34.68,34.51,34.54
09/10/2012,1400,34.54,34.59,34.41,34.45
09/10/2012,1500,34.45,34.63,34.44,34.48
09/10/2012,1600,34.48,34.53,34.34,34.44
09/10/2012,1700,34.46,34.80,34.44,34.73
09/10/2012,1800,34.73,34.80,34.63,34.64
09/10/2012,1900,34.63,34.67,34.47,34.51
09/10/2012,2000,34.51,34.58,34.46,34.52
09/10/2012,2100,34.53,34.57,34.51,34.52
09/10/2012,2200,34.51,34.54,34.22,34.29
09/10/2012,2300,34.30,34.34,34.27,34.32
09/11/2012,100,34.34,34.36,34.31,34.32
09/11/2012,200,34.33,34.44,34.32,34.43
09/11/2012,300,34.43,34.49,34.38,34.49
09/11/2012,400,34.49,34.62,34.37,34.57
09/11/2012,500,34.56,34.59,34.50,34.54
09/11/2012,600,34.54,34.58,34.52,34.55
09/11/2012,700,34.56,34.59,34.45,34.48
09/11/2012,800,34.48,34.54,34.45,34.50
09/11/2012,900,34.50,34.62,34.33,34.59
09/11/2012,1000,34.59,34.60,34.51,34.54
09/11/2012,1100,34.54,34.63,34.52,34.56
09/11/2012,1200,34.56,34.68,34.56,34.63
09/11/2012,1300,34.63,34.64,34.49,34.52
09/11/2012,1400,34.52,34.57,34.47,34.54
09/11/2012,1500,34.55,34.74,34.48,34.73
09/11/2012,1600,34.73,34.81,34.66,34.74
09/11/2012,1700,34.74,34.77,34.61,34.64
09/11/2012,1800,34.64,34.70,34.46,34.51
09/11/2012,1900,34.51,34.60,34.49,34.56
09/11/2012,2000,34.56,34.59,34.48,34.52
09/11/2012,2100,34.51,34.53,34.39,34.42
09/11/2012,2200,34.42,34.44,34.35,34.42
09/11/2012,2300,34.42,34.48,34.42,34.45
09/12/2012,100,34.43,34.52,34.43,34.52
09/12/2012,200,34.50,34.54,34.46,34.50
09/12/2012,300,34.50,34.65,34.47,34.63
09/12/2012,400,34.63,34.66,34.54,34.62
09/12/2012,500,34.62,34.64,34.56,34.59
09/12/2012,600,34.59,34.62,34.57,34.60
09/12/2012,700,34.59,34.63,34.58,34.61
09/12/2012,800,34.60,34.68,34.60,34.64
09/12/2012,900,34.63,34.73,34.56,34.59
09/12/2012,1000,34.60,34.68,34.52,34.65
09/12/2012,1100,34.65,35.08,34.48,34.99
09/12/2012,1200,34.98,35.01,34.90,34.97
09/12/2012,1300,34.97,35.00,34.91,34.93
09/12/2012,1400,34.94,34.95,34.71,34.78
09/12/2012,1500,34.79,34.83,34.56,34.64
09/12/2012,1600,34.64,34.77,34.48,34.58
09/12/2012,1700,34.58,34.60,33.44,33.84
09/12/2012,1800,33.83,34.14,33.79,33.96
09/12/2012,1900,33.96,34.07,33.89,34.04
09/12/2012,2000,34.04,34.26,33.99,34.21
09/12/2012,2100,34.21,34.32,34.20,34.22
09/12/2012,2200,34.22,34.25,34.19,34.22
09/12/2012,2300,34.22,34.29,34.21,34.22
09/13/2012,100,34.23,34.27,34.15,34.20
09/13/2012,200,34.18,34.26,34.18,34.22
09/13/2012,300,34.22,34.26,34.19,34.23
09/13/2012,400,34.22,34.26,34.08,34.13
09/13/2012,500,34.13,34.19,34.12,34.16
09/13/2012,600,34.17,34.20,34.16,34.16
09/13/2012,700,34.17,34.22,34.16,34.21
09/13/2012,800,34.20,34.26,34.18,34.19
09/13/2012,900,34.19,34.19,34.01,34.01
09/13/2012,1000,34.01,34.07,33.90,34.00
09/13/2012,1100,34.00,34.06,34.00,34.01
09/13/2012,1200,34.01,34.06,34.01,34.03
09/13/2012,1300,34.03,34.08,33.92,33.99
09/13/2012,1400,33.99,34.15,33.96,34.13
09/13/2012,1500,34.12,34.30,34.05,34.17
09/13/2012,1600,34.17,34.20,33.97,34.08
09/13/2012,1700,34.10,34.17,33.86,34.01
09/13/2012,1800,34.01,34.08,33.89,33.93
09/13/2012,1900,33.93,35.12,33.65,34.99
09/13/2012,2000,34.99,35.80,34.98,35.56
09/13/2012,2100,35.57,35.72,35.39,35.48
09/13/2012,2200,35.48,35.66,35.39,35.65
09/13/2012,2300,35.66,35.68,35.54,35.64
09/14/2012,100,35.68,35.68,35.53,35.53
09/14/2012,200,35.53,35.60,35.51,35.55
09/14/2012,300,35.55,35.79,35.52,35.77
09/14/2012,400,35.77,35.92,35.53,35.57
09/14/2012,500,35.58,35.64,35.55,35.62
09/14/2012,600,35.62,35.72,35.61,35.70
09/14/2012,700,35.70,35.88,35.68,35.86
09/14/2012,800,35.86,35.88,35.74,35.82
09/14/2012,900,35.83,35.83,35.65,35.66
09/14/2012,1000,35.67,35.78,35.46,35.57
09/14/2012,1100,35.57,35.68,35.48,35.66
09/14/2012,1200,35.66,35.78,35.62,35.72
09/14/2012,1300,35.71,35.75,35.53,35.61
09/14/2012,1400,35.60,35.68,35.46,35.50
09/14/2012,1500,35.51,35.72,35.25,35.48
09/14/2012,1600,35.48,35.67,35.44,35.64
09/14/2012,1700,35.63,35.70,35.35,35.52
09/14/2012,1800,35.53,35.58,35.44,35.48
09/14/2012,1900,35.48,35.67,35.46,35.64
09/14/2012,2000,35.63,35.66,35.50,35.61
09/14/2012,2100,35.60,35.61,35.53,35.57
09/14/2012,2200,35.57,35.67,35.56,35.66
09/14/2012,2300,35.65,35.65,35.60,35.63
09/17/2012,100,35.56,35.87,35.54,35.72
09/17/2012,200,35.73,35.83,35.62,35.69
09/17/2012,300,35.69,35.73,35.63,35.69
09/17/2012,400,35.69,35.73,35.61,35.67
09/17/2012,500,35.68,35.71,35.61,35.63
09/17/2012,600,35.63,35.65,35.57,35.65
09/17/2012,700,35.65,35.66,35.54,35.60
09/17/2012,800,35.60,35.68,35.59,35.66
09/17/2012,900,35.66,35.68,35.45,35.53
09/17/2012,1000,35.53,35.58,35.40,35.53
09/17/2012,1100,35.52,35.55,35.47,35.49
09/17/2012,1200,35.49,35.51,35.41,35.49
09/17/2012,1300,35.49,35.54,35.44,35.52
09/17/2012,1400,35.53,35.54,35.43,35.47
09/17/2012,1500,35.47,35.63,35.46,35.56
09/17/2012,1600,35.55,35.61,35.35,35.39
09/17/2012,1700,35.39,35.50,35.32,35.45
09/17/2012,1800,35.45,35.54,35.42,35.44
09/17/2012,1900,35.44,35.48,35.38,35.41
09/17/2012,2000,35.41,35.45,35.09,35.13
09/17/2012,2100,35.12,35.22,34.78,35.16
09/17/2012,2200,35.15,35.16,34.84,35.00
09/17/2012,2300,35.00,35.18,34.99,35.16
09/18/2012,100,35.27,35.30,35.17,35.26
09/18/2012,200,35.25,35.31,35.18,35.18
09/18/2012,300,35.19,35.23,35.07,35.13
09/18/2012,400,35.12,35.12,34.95,35.07
09/18/2012,500,35.08,35.14,35.06,35.11
09/18/2012,600,35.11,35.16,35.09,35.11
09/18/2012,700,35.11,35.13,35.04,35.08
09/18/2012,800,35.08,35.08,34.99,35.04
09/18/2012,900,35.03,35.20,34.95,35.17
09/18/2012,1000,35.16,35.18,34.99,35.07
09/18/2012,1100,35.07,35.19,35.02,35.15
09/18/2012,1200,35.15,35.16,35.03,35.07
09/18/2012,1300,35.05,35.12,35.04,35.11
09/18/2012,1400,35.11,35.19,35.02,35.14
09/18/2012,1500,35.15,35.45,35.07,35.36
09/18/2012,1600,35.37,35.75,35.29,35.72
09/18/2012,1700,35.72,36.03,35.65,35.84
09/18/2012,1800,35.84,35.86,35.36,35.39
09/18/2012,1900,35.40,35.59,35.24,35.52
09/18/2012,2000,35.53,35.72,35.50,35.52
09/18/2012,2100,35.52,35.63,35.48,35.59
09/18/2012,2200,35.59,35.83,35.57,35.75
09/18/2012,2300,35.76,35.79,35.74,35.78
09/19/2012,100,35.75,35.85,35.67,35.79
09/19/2012,200,35.80,35.81,35.65,35.65
09/19/2012,300,35.65,35.71,35.60,35.66
09/19/2012,400,35.66,35.66,35.41,35.50
09/19/2012,500,35.50,35.53,35.47,35.49
09/19/2012,600,35.49,35.63,35.48,35.58
09/19/2012,700,35.58,35.71,35.58,35.67
09/19/2012,800,35.67,35.89,35.66,35.82
09/19/2012,900,35.83,35.96,35.78,35.92
09/19/2012,1000,35.91,35.93,35.80,35.81
09/19/2012,1100,35.80,35.91,35.64,35.68
09/19/2012,1200,35.67,35.78,35.58,35.63
09/19/2012,1300,35.64,35.72,35.59,35.66
09/19/2012,1400,35.66,35.66,35.43,35.52
09/19/2012,1500,35.52,35.63,35.25,35.52
09/19/2012,1600,35.52,35.67,35.39,35.51
09/19/2012,1700,35.51,35.77,35.45,35.62
09/19/2012,1800,35.61,35.63,35.48,35.53
09/19/2012,1900,35.53,35.59,35.41,35.58
09/19/2012,2000,35.59,35.59,35.49,35.56
09/19/2012,2100,35.56,35.60,35.53,35.60
09/19/2012,2200,35.60,35.65,35.57,35.61
09/19/2012,2300,35.60,35.62,35.55,35.57
09/20/2012,100,35.54,35.64,35.49,35.58
09/20/2012,200,35.58,35.63,35.57,35.62
09/20/2012,300,35.62,35.63,35.54,35.62
09/20/2012,400,35.61,35.73,35.60,35.70
09/20/2012,500,35.70,35.71,35.47,35.52
09/20/2012,600,35.51,35.56,35.45,35.46
09/20/2012,700,35.45,35.49,35.39,35.41
09/20/2012,800,35.40,35.43,35.30,35.35
09/20/2012,900,35.35,35.38,35.28,35.34
09/20/2012,1000,35.34,35.34,35.13,35.26
09/20/2012,1100,35.25,35.37,35.23,35.34
09/20/2012,1200,35.33,35.34,35.12,35.18
09/20/2012,1300,35.18,35.26,35.07,35.23
09/20/2012,1400,35.24,35.31,35.22,35.29
09/20/2012,1500,35.30,35.53,35.27,35.49
09/20/2012,1600,35.49,35.49,35.13,35.14
09/20/2012,1700,35.13,35.49,35.05,35.39
09/20/2012,1800,35.40,35.69,35.40,35.66
09/20/2012,1900,35.67,35.68,35.56,35.62
09/20/2012,2000,35.63,35.67,35.56,35.60
09/20/2012,2100,35.60,35.67,35.58,35.62
09/20/2012,2200,35.63,35.65,35.59,35.61
09/20/2012,2300,35.62,35.65,35.61,35.62
09/21/2012,100,35.61,35.67,35.50,35.57
09/21/2012,200,35.55,35.61,35.55,35.61
09/21/2012,300,35.61,35.72,35.60,35.71
09/21/2012,400,35.71,35.77,35.67,35.75
09/21/2012,500,35.75,35.84,35.73,35.76
09/21/2012,600,35.76,35.77,35.65,35.67
09/21/2012,700,35.68,35.78,35.67,35.75
09/21/2012,800,35.76,35.81,35.73,35.75
09/21/2012,900,35.74,35.83,35.68,35.81
09/21/2012,1000,35.81,35.90,35.70,35.77
09/21/2012,1100,35.76,35.90,35.71,35.87
09/21/2012,1200,35.87,35.90,35.74,35.75
09/21/2012,1300,35.75,35.79,35.67,35.67
09/21/2012,1400,35.68,35.72,35.59,35.67
09/21/2012,1500,35.66,36.19,35.62,36.10
09/21/2012,1600,36.10,36.15,35.97,36.05
09/21/2012,1700,36.05,36.12,35.30,35.43
09/21/2012,1800,35.43,35.63,35.31,35.60
09/21/2012,1900,35.60,35.70,35.48,35.66
09/21/2012,2000,35.66,35.71,35.52,35.64
09/21/2012,2100,35.63,35.64,35.49,35.57
09/21/2012,2200,35.56,35.59,35.51,35.53
09/21/2012,2300,35.52,35.55,35.49,35.50
09/24/2012,100,35.45,35.52,35.41,35.41
09/24/2012,200,35.41,35.45,35.38,35.41
09/24/2012,300,35.40,35.41,35.14,35.17
09/24/2012,400,35.17,35.17,34.56,34.92
09/24/2012,500,34.91,34.98,34.87,34.87
09/24/2012,600,34.87,34.97,34.87,34.97
09/24/2012,700,34.97,35.01,34.89,34.95
09/24/2012,800,34.95,35.06,34.91,34.99
09/24/2012,900,35.01,35.01,34.88,34.96
09/24/2012,1000,34.96,35.00,34.91,34.97
09/24/2012,1100,34.96,34.96,34.70,34.80
09/24/2012,1200,34.80,34.86,34.71,34.74
09/24/2012,1300,34.74,34.78,34.68,34.74
09/24/2012,1400,34.75,34.91,34.59,34.84
09/24/2012,1500,34.84,34.86,34.63,34.79
09/24/2012,1600,34.79,35.11,34.79,35.02
09/24/2012,1700,35.03,35.22,34.89,35.17
09/24/2012,1800,35.17,35.17,34.92,34.97
09/24/2012,1900,34.96,35.05,34.94,35.04
09/24/2012,2000,35.05,35.10,34.82,34.88
09/24/2012,2100,34.88,35.06,34.85,35.05
09/24/2012,2200,35.05,35.07,34.95,34.95
09/24/2012,2300,34.95,34.99,34.93,34.95
09/25/2012,100,34.94,35.05,34.94,34.98
09/25/2012,200,34.99,35.02,34.96,34.99
09/25/2012,300,34.99,35.15,34.99,35.12
09/25/2012,400,35.13,35.16,35.02,35.05
09/25/2012,500,35.06,35.10,35.04,35.05
09/25/2012,600,35.06,35.07,35.00,35.03
09/25/2012,700,35.03,35.05,34.99,35.02
09/25/2012,800,35.02,35.04,34.86,34.89
09/25/2012,900,34.89,35.03,34.89,34.99
09/25/2012,1000,35.00,35.17,34.94,35.10
09/25/2012,1100,35.10,35.19,35.09,35.10
09/25/2012,1200,35.11,35.16,34.99,35.03
09/25/2012,1300,35.03,35.09,34.98,35.00
09/25/2012,1400,35.01,35.27,34.98,35.21
09/25/2012,1500,35.20,35.48,35.18,35.32
09/25/2012,1600,35.32,35.39,35.14,35.18
09/25/2012,1700,35.18,35.33,35.14,35.22
09/25/2012,1800,35.22,35.28,35.04,35.10
09/25/2012,1900,35.10,35.15,34.73,34.90
09/25/2012,2000,34.90,34.96,34.83,34.92
09/25/2012,2100,34.92,34.94,34.80,34.80
09/25/2012,2200,34.80,34.80,34.65,34.70
09/25/2012,2300,34.71,34.78,34.69,34.71
09/26/2012,100,34.72,34.81,34.72,34.81
09/26/2012,200,34.81,34.81,34.69,34.75
09/26/2012,300,34.74,34.82,34.69,34.78
09/26/2012,400,34.78,34.93,34.76,34.89
09/26/2012,500,34.90,35.03,34.88,34.96
09/26/2012,600,34.97,35.02,34.93,34.93
09/26/2012,700,34.93,34.93,34.82,34.86
09/26/2012,800,34.86,34.94,34.85,34.93
09/26/2012,900,34.92,34.93,34.81,34.86
09/26/2012,1000,34.86,34.89,34.84,34.85
09/26/2012,1100,34.85,34.86,34.76,34.86
09/26/2012,1200,34.86,34.94,34.84,34.85
09/26/2012,1300,34.85,34.93,34.83,34.88
09/26/2012,1400,34.89,34.90,34.63,34.73
09/26/2012,1500,34.74,34.75,34.29,34.60
09/26/2012,1600,34.60,34.78,34.42,34.54
09/26/2012,1700,34.53,34.71,34.42,34.47
09/26/2012,1800,34.48,34.76,34.46,34.67
09/26/2012,1900,34.67,34.80,34.66,34.78
09/26/2012,2000,34.78,35.04,34.74,34.88
09/26/2012,2100,34.88,35.00,34.88,34.96
09/26/2012,2200,34.96,34.99,34.88,34.91
09/26/2012,2300,34.91,34.95,34.91,34.93
09/27/2012,100,34.93,34.94,34.84,34.91
09/27/2012,200,34.89,34.98,34.87,34.97
09/27/2012,300,34.97,34.98,34.88,34.95
09/27/2012,400,34.96,35.13,34.96,35.04
09/27/2012,500,35.05,35.10,34.92,34.97
09/27/2012,600,34.97,35.00,34.94,34.97
09/27/2012,700,34.97,35.00,34.96,34.99
09/27/2012,800,35.00,35.10,34.97,35.05
09/27/2012,900,35.06,35.19,35.01,35.12
09/27/2012,1000,35.12,35.16,35.07,35.12
09/27/2012,1100,35.12,35.13,35.02,35.09
09/27/2012,1200,35.07,35.09,34.97,35.06
09/27/2012,1300,35.06,35.06,34.92,34.93
09/27/2012,1400,34.93,35.10,34.92,35.04
09/27/2012,1500,35.04,35.41,35.04,35.28
09/27/2012,1600,35.29,35.29,35.15,35.25
09/27/2012,1700,35.24,35.44,35.14,35.36
09/27/2012,1800,35.36,35.56,35.20,35.51
09/27/2012,1900,35.51,35.75,35.48,35.65
09/27/2012,2000,35.65,35.71,35.56,35.59
09/27/2012,2100,35.59,35.67,35.56,35.61
09/27/2012,2200,35.61,35.74,35.59,35.63
09/27/2012,2300,35.63,35.66,35.58,35.61
09/28/2012,100,35.62,35.67,35.62,35.64
09/28/2012,200,35.63,35.64,35.58,35.60
09/28/2012,300,35.60,35.72,35.55,35.72
09/28/2012,400,35.72,35.73,35.57,35.66
09/28/2012,500,35.66,35.71,35.64,35.69
09/28/2012,600,35.69,35.77,35.69,35.72
09/28/2012,700,35.73,35.82,35.73,35.75
09/28/2012,800,35.75,35.81,35.70,35.81
09/28/2012,900,35.81,35.86,35.74,35.80
09/28/2012,1000,35.80,35.83,35.70,35.70
09/28/2012,1100,35.70,35.76,35.67,35.75
09/28/2012,1200,35.75,35.82,35.69,35.74
09/28/2012,1300,35.73,35.75,35.56,35.60
09/28/2012,1400,35.60,35.72,35.53,35.66
09/28/2012,1500,35.65,35.77,35.54,35.69
09/28/2012,1600,35.68,35.76,35.33,35.54
09/28/2012,1700,35.53,35.74,35.49,35.59
09/28/2012,1800,35.59,35.65,35.47,35.55
09/28/2012,1900,35.55,35.61,35.39,35.48
09/28/2012,2000,35.48,35.57,35.35,35.48
09/28/2012,2100,35.48,35.50,35.26,35.28
09/28/2012,2200,35.28,35.54,35.26,35.54
09/28/2012,2300,35.54,35.54,35.45,35.46
10/01/2012,100,35.46,35.46,35.31,35.36
10/01/2012,200,35.36,35.36,35.26,35.28
10/01/2012,300,35.27,35.30,35.19,35.30
10/01/2012,400,35.29,35.29,35.19,35.26
10/01/2012,500,35.24,35.24,35.18,35.19
10/01/2012,600,35.19,35.21,35.14,35.19
10/01/2012,700,35.20,35.27,35.20,35.26
10/01/2012,800,35.27,35.36,35.27,35.33
10/01/2012,900,35.33,35.37,35.27,35.29
10/01/2012,1000,35.30,35.49,35.28,35.44
10/01/2012,1100,35.44,35.49,35.41,35.49
10/01/2012,1200,35.49,35.49,35.42,35.48
10/01/2012,1300,35.47,35.48,35.28,35.34
10/01/2012,1400,35.34,35.42,35.29,35.30
10/01/2012,1500,35.30,36.35,35.30,36.22
10/01/2012,1600,36.22,36.38,35.61,36.05
10/01/2012,1700,36.03,36.16,35.57,35.75
10/01/2012,1800,35.75,35.81,35.61,35.68
10/01/2012,1900,35.68,35.95,35.63,35.93
10/01/2012,2000,35.92,35.97,35.79,35.90
10/01/2012,2100,35.90,35.96,35.85,35.91
10/01/2012,2200,35.92,35.92,35.60,35.72
10/01/2012,2300,35.72,35.72,35.62,35.63
10/02/2012,100,35.68,35.79,35.67,35.72
10/02/2012,200,35.73,35.75,35.67,35.71
10/02/2012,300,35.71,35.85,35.71,35.83
10/02/2012,400,35.84,35.86,35.78,35.81
10/02/2012,500,35.81,35.81,35.74,35.76
10/02/2012,600,35.76,35.80,35.75,35.78
10/02/2012,700,35.77,35.81,35.75,35.78
10/02/2012,800,35.78,35.82,35.75,35.80
10/02/2012,900,35.79,35.83,35.72,35.73
10/02/2012,1000,35.72,35.84,35.69,35.76
10/02/2012,1100,35.76,35.91,35.74,35.86
10/02/2012,1200,35.86,35.90,35.82,35.86
10/02/2012,1300,35.86,35.88,35.78,35.80
10/02/2012,1400,35.80,35.84,35.73,35.77
10/02/2012,1500,35.77,36.05,35.56,35.67
10/02/2012,1600,35.66,35.80,35.57,35.62
10/02/2012,1700,35.61,35.76,35.35,35.58
10/02/2012,1800,35.57,35.86,35.51,35.75
10/02/2012,1900,35.75,35.82,35.70,35.77
10/02/2012,2000,35.77,35.80,35.48,35.60
10/02/2012,2100,35.59,35.62,35.50,35.51
10/02/2012,2200,35.51,35.60,35.50,35.59
10/02/2012,2300,35.59,35.62,35.58,35.58
10/03/2012,100,35.58,35.58,35.52,35.54
10/03/2012,200,35.54,35.56,35.49,35.52
10/03/2012,300,35.50,35.59,35.45,35.59
10/03/2012,400,35.58,35.60,35.54,35.57
10/03/2012,500,35.57,35.60,35.52,35.54
10/03/2012,600,35.56,35.61,35.48,35.58
10/03/2012,700,35.58,35.67,35.56,35.65
10/03/2012,800,35.65,35.70,35.65,35.65
10/03/2012,900,35.65,35.65,35.57,35.59
10/03/2012,1000,35.60,35.65,35.53,35.64
10/03/2012,1100,35.64,35.74,35.63,35.65
10/03/2012,1200,35.66,35.76,35.66,35.74
10/03/2012,1300,35.74,35.78,35.70,35.71
10/03/2012,1400,35.71,35.79,35.64,35.72
10/03/2012,1500,35.73,35.86,35.53,35.64
10/03/2012,1600,35.65,35.79,35.56,35.66
10/03/2012,1700,35.65,35.76,35.55,35.70
10/03/2012,1800,35.69,35.77,35.69,35.74
10/03/2012,1900,35.74,35.77,35.62,35.68
10/03/2012,2000,35.69,35.70,35.50,35.54
10/03/2012,2100,35.54,35.61,35.49,35.52
10/03/2012,2200,35.52,35.59,35.48,35.57
10/03/2012,2300,35.57,35.59,35.55,35.58
10/04/2012,100,35.59,35.69,35.59,35.66
10/04/2012,200,35.66,35.70,35.66,35.68
10/04/2012,300,35.68,35.68,35.64,35.67
10/04/2012,400,35.66,35.67,35.62,35.65
10/04/2012,500,35.66,35.76,35.65,35.75
10/04/2012,600,35.76,35.77,35.67,35.71
10/04/2012,700,35.71,35.83,35.69,35.79
10/04/2012,800,35.80,35.80,35.73,35.74
10/04/2012,900,35.73,35.90,35.72,35.86
10/04/2012,1000,35.86,36.02,35.86,35.95
10/04/2012,1100,35.95,35.99,35.82,35.85
10/04/2012,1200,35.84,35.94,35.83,35.91
10/04/2012,1300,35.91,35.96,35.85,35.86
10/04/2012,1400,35.87,36.01,35.87,35.90
10/04/2012,1500,35.91,36.10,35.63,35.72
10/04/2012,1600,35.72,35.86,35.64,35.82
10/04/2012,1700,35.83,35.98,35.78,35.96
10/04/2012,1800,35.96,36.03,35.81,35.85
10/04/2012,1900,35.85,35.95,35.82,35.95
10/04/2012,2000,35.96,36.06,35.94,35.99
10/04/2012,2100,35.98,36.03,35.81,35.92
10/04/2012,2200,35.93,35.98,35.91,35.96
10/04/2012,2300,35.96,36.00,35.95,35.97
10/05/2012,100,35.97,36.00,35.96,35.97
10/05/2012,200,35.98,35.98,35.92,35.97
10/05/2012,300,35.97,36.00,35.96,36.00
10/05/2012,400,36.00,36.08,35.98,36.07
10/05/2012,500,36.07,36.08,36.04,36.06
10/05/2012,600,36.05,36.06,35.99,36.01
10/05/2012,700,36.01,36.05,35.99,36.02
10/05/2012,800,36.02,36.05,35.94,35.94
10/05/2012,900,35.94,36.00,35.92,35.94
10/05/2012,1000,35.95,35.98,35.88,35.93
10/05/2012,1100,35.92,35.95,35.81,35.86
10/05/2012,1200,35.86,35.90,35.85,35.86
10/05/2012,1300,35.86,35.93,35.86,35.87
10/05/2012,1400,35.87,35.98,35.82,35.95
10/05/2012,1500,35.95,35.95,35.25,35.79
10/05/2012,1600,35.79,35.91,35.69,35.80
10/05/2012,1700,35.80,35.90,35.75,35.83
10/05/2012,1800,35.83,35.84,35.56,35.67
10/05/2012,1900,35.68,35.71,35.50,35.67
10/05/2012,2000,35.67,35.67,35.36,35.44
10/05/2012,2100,35.45,35.45,35.32,35.32
10/05/2012,2200,35.33,35.48,35.27,35.48
10/05/2012,2300,35.49,35.56,35.47,35.48
10/08/2012,100,35.50,35.54,35.38,35.43
10/08/2012,200,35.41,35.48,35.38,35.48
10/08/2012,300,35.48,35.50,35.38,35.39
10/08/2012,400,35.40,35.40,34.96,34.98
10/08/2012,500,34.98,35.03,34.55,34.93
10/08/2012,600,34.92,35.01,34.91,35.00
10/08/2012,700,35.00,35.06,34.99,35.01
10/08/2012,800,35.01,35.01,34.89,34.91
10/08/2012,900,34.91,35.03,34.81,35.02
10/08/2012,1000,35.02,35.02,34.79,34.93
10/08/2012,1100,34.92,34.93,34.78,34.92
10/08/2012,1200,34.91,34.95,34.86,34.93
10/08/2012,1300,34.93,34.94,34.75,34.85
10/08/2012,1400,34.85,34.90,34.81,34.86
10/08/2012,1500,34.86,34.92,34.81,34.85
10/08/2012,1600,34.85,35.01,34.85,34.99
10/08/2012,1700,35.00,35.10,34.89,35.05
10/08/2012,1800,35.05,35.12,34.92,34.99
10/08/2012,1900,34.98,35.03,34.94,35.01
10/08/2012,2000,35.01,35.02,34.92,34.97
10/08/2012,2100,34.97,34.98,34.95,34.96
10/08/2012,2200,34.97,35.04,34.97,34.99
10/08/2012,2300,34.99,35.01,34.94,34.94
10/09/2012,100,34.96,35.01,34.93,34.96
10/09/2012,200,34.97,35.08,34.97,35.08
10/09/2012,300,35.07,35.10,35.06,35.09
10/09/2012,400,35.09,35.19,35.09,35.12
10/09/2012,500,35.13,35.18,35.10,35.15
10/09/2012,600,35.14,35.19,35.13,35.17
10/09/2012,700,35.17,35.17,35.11,35.12
10/09/2012,800,35.11,35.14,35.08,35.11
10/09/2012,900,35.11,35.11,34.98,35.00
10/09/2012,1000,35.00,35.06,34.74,34.89
10/09/2012,1100,34.88,34.93,34.82,34.87
10/09/2012,1200,34.88,34.93,34.83,34.91
10/09/2012,1300,34.92,34.97,34.84,34.85
10/09/2012,1400,34.85,35.07,34.84,34.99
10/09/2012,1500,34.99,35.09,34.91,34.91
10/09/2012,1600,34.91,35.00,34.83,34.96
10/09/2012,1700,34.95,35.04,34.80,34.85
10/09/2012,1800,34.85,34.85,34.50,34.72
10/09/2012,1900,34.72,34.97,34.69,34.87
10/09/2012,2000,34.87,34.96,34.81,34.90
10/09/2012,2100,34.90,34.95,34.87,34.93
10/09/2012,2200,34.93,34.94,34.83,34.84
10/09/2012,2300,34.85,34.88,34.83,34.87
10/10/2012,100,34.86,34.88,34.81,34.82
10/10/2012,200,34.81,34.85,34.75,34.76
10/10/2012,300,34.77,34.80,34.72,34.76
10/10/2012,400,34.75,34.87,34.68,34.86
10/10/2012,500,34.86,34.86,34.73,34.82
10/10/2012,600,34.81,34.83,34.79,34.82
10/10/2012,700,34.81,34.82,34.75,34.80
10/10/2012,800,34.80,34.82,34.68,34.69
10/10/2012,900,34.69,34.78,34.69,34.78
10/10/2012,1000,34.77,34.86,34.74,34.77
10/10/2012,1100,34.78,34.87,34.77,34.85
10/10/2012,1200,34.85,34.85,34.72,34.74
10/10/2012,1300,34.73,34.78,34.69,34.74
10/10/2012,1400,34.75,34.95,34.74,34.94
10/10/2012,1500,34.94,34.98,34.69,34.84
10/10/2012,1600,34.84,35.01,34.78,34.91
10/10/2012,1700,34.92,35.12,34.90,35.02
10/10/2012,1800,35.02,35.05,34.74,34.82
10/10/2012,1900,34.82,35.00,34.82,34.92
10/10/2012,2000,34.91,35.08,34.90,35.04
10/10/2012,2100,35.04,35.08,34.96,34.99
10/10/2012,2200,35.00,35.02,34.96,34.99
10/10/2012,2300,34.99,34.99,34.93,34.94
10/11/2012,100,34.94,35.01,34.87,34.90
10/11/2012,200,34.90,34.91,34.86,34.90
10/11/2012,300,34.90,34.90,34.77,34.80
10/11/2012,400,34.80,34.84,34.75,34.82
10/11/2012,500,34.81,35.00,34.80,34.96
10/11/2012,600,34.96,35.07,34.96,34.99
10/11/2012,700,34.99,35.09,34.98,35.06
10/11/2012,800,35.06,35.07,35.00,35.03
10/11/2012,900,35.04,35.07,34.96,35.03
10/11/2012,1000,35.02,35.23,35.02,35.18
10/11/2012,1100,35.18,35.28,35.12,35.16
10/11/2012,1200,35.17,35.21,35.10,35.19
10/11/2012,1300,35.19,35.25,35.13,35.19
10/11/2012,1400,35.20,35.26,35.16,35.18
10/11/2012,1500,35.18,35.31,35.02,35.09
10/11/2012,1600,35.09,35.17,35.00,35.16
10/11/2012,1700,35.15,35.27,35.13,35.19
10/11/2012,1800,35.20,35.21,34.97,35.03
10/11/2012,1900,35.03,35.10,35.00,35.09
10/11/2012,2000,35.08,35.10,34.97,34.99
10/11/2012,2100,35.00,35.01,34.96,34.99
10/11/2012,2200,34.98,34.99,34.94,34.94
10/11/2012,2300,34.94,34.97,34.93,34.97
10/12/2012,100,34.96,35.01,34.96,34.99
10/12/2012,200,34.99,35.05,34.99,35.04
10/12/2012,300,35.02,35.07,34.96,34.98
10/12/2012,400,34.98,35.10,34.95,35.05
10/12/2012,500,35.05,35.06,35.00,35.00
10/12/2012,600,35.00,35.02,34.96,35.00
10/12/2012,700,35.00,35.02,34.96,34.98
10/12/2012,800,34.98,35.05,34.94,34.98
10/12/2012,900,34.97,35.02,34.91,34.98
10/12/2012,1000,34.97,35.05,34.89,35.05
10/12/2012,1100,35.05,35.05,34.84,34.92
10/12/2012,1200,34.93,34.94,34.77,34.83
10/12/2012,1300,34.83,34.89,34.81,34.83
10/12/2012,1400,34.83,34.90,34.75,34.87
10/12/2012,1500,34.86,35.01,34.79,34.96
10/12/2012,1600,34.96,34.98,34.53,34.75
10/12/2012,1700,34.75,34.83,34.62,34.78
10/12/2012,1800,34.78,34.80,34.59,34.65
10/12/2012,1900,34.64,34.71,34.61,34.68
10/12/2012,2000,34.68,34.75,34.46,34.53
10/12/2012,2100,34.53,34.55,34.44,34.49
10/12/2012,2200,34.49,34.54,34.46,34.48
10/12/2012,2300,34.48,34.49,34.38,34.43
10/15/2012,100,34.39,34.40,33.99,34.06
10/15/2012,200,34.05,34.13,34.02,34.08
10/15/2012,300,34.08,34.16,34.07,34.11
10/15/2012,400,34.10,34.25,34.05,34.20
10/15/2012,500,34.19,34.22,34.13,34.18
10/15/2012,600,34.16,34.19,34.14,34.19
10/15/2012,700,34.18,34.25,34.16,34.20
10/15/2012,800,34.21,34.21,34.13,34.18
10/15/2012,900,34.18,34.19,34.04,34.14
10/15/2012,1000,34.14,34.30,34.11,34.20
10/15/2012,1100,34.21,34.26,34.15,34.23
10/15/2012,1200,34.22,34.24,34.16,34.19
10/15/2012,1300,34.19,34.21,34.14,34.19
10/15/2012,1400,34.20,34.32,34.20,34.27
10/15/2012,1500,34.27,34.29,34.05,34.09
10/15/2012,1600,34.09,34.16,33.68,33.80
10/15/2012,1700,33.79,33.85,33.50,33.65
10/15/2012,1800,33.66,33.79,33.65,33.69
10/15/2012,1900,33.68,33.84,33.66,33.68
10/15/2012,2000,33.68,33.72,33.61,33.70
10/15/2012,2100,33.71,33.77,33.68,33.69
10/15/2012,2200,33.70,33.75,33.64,33.65
10/15/2012,2300,33.66,33.72,33.62,33.67
10/16/2012,100,33.69,33.75,33.62,33.67
10/16/2012,200,33.67,33.67,33.59,33.66
10/16/2012,300,33.66,33.74,33.64,33.70
10/16/2012,400,33.70,33.77,33.66,33.70
10/16/2012,500,33.70,33.75,33.68,33.73
10/16/2012,600,33.73,33.76,33.72,33.75
10/16/2012,700,33.75,33.78,33.72,33.75
10/16/2012,800,33.75,33.79,33.73,33.79
10/16/2012,900,33.78,33.86,33.77,33.84
10/16/2012,1000,33.84,33.95,33.84,33.85
10/16/2012,1100,33.86,33.91,33.82,33.82
10/16/2012,1200,33.83,33.85,33.67,33.76
10/16/2012,1300,33.76,33.81,33.75,33.78
10/16/2012,1400,33.78,34.01,33.76,33.95
10/16/2012,1500,33.94,33.98,33.80,33.90
10/16/2012,1600,33.89,33.96,33.72,33.91
10/16/2012,1700,33.91,34.01,33.84,33.93
10/16/2012,1800,33.93,33.95,33.88,33.91
10/16/2012,1900,33.91,33.92,33.83,33.84
10/16/2012,2000,33.83,33.90,33.81,33.83
10/16/2012,2100,33.85,33.87,33.81,33.84
10/16/2012,2200,33.85,33.93,33.85,33.92
10/16/2012,2300,33.92,33.95,33.90,33.90
10/17/2012,100,33.92,34.01,33.91,33.99
10/17/2012,200,33.99,34.09,33.96,34.07
10/17/2012,300,34.05,34.10,34.05,34.06
10/17/2012,400,34.05,34.09,34.00,34.05
10/17/2012,500,34.05,34.08,33.98,33.99
10/17/2012,600,33.99,34.04,33.98,34.02
10/17/2012,700,34.02,34.03,33.99,34.01
10/17/2012,800,34.01,34.10,33.98,34.04
10/17/2012,900,34.05,34.08,34.02,34.03
10/17/2012,1000,34.02,34.07,33.96,34.00
10/17/2012,1100,33.99,34.01,33.90,33.92
10/17/2012,1200,33.91,33.97,33.87,33.92
10/17/2012,1300,33.92,34.04,33.91,33.98
10/17/2012,1400,33.98,34.06,33.97,34.03
10/17/2012,1500,34.03,34.05,33.90,34.00
10/17/2012,1600,34.00,34.00,33.81,33.97
10/17/2012,1700,33.97,34.02,33.90,33.98
10/17/2012,1800,33.97,34.22,33.92,34.13
10/17/2012,1900,34.14,34.19,34.10,34.14
10/17/2012,2000,34.15,34.23,34.13,34.17
10/17/2012,2100,34.17,34.20,34.09,34.11
10/17/2012,2200,34.11,34.14,34.10,34.12
10/17/2012,2300,34.12,34.18,34.11,34.18
10/18/2012,100,34.15,34.17,34.11,34.11
10/18/2012,200,34.11,34.11,34.06,34.08
10/18/2012,300,34.08,34.14,34.07,34.08
10/18/2012,400,34.08,34.24,34.04,34.21
10/18/2012,500,34.22,34.26,34.13,34.18
10/18/2012,600,34.17,34.18,34.10,34.10
10/18/2012,700,34.11,34.14,34.06,34.14
10/18/2012,800,34.14,34.14,34.09,34.11
10/18/2012,900,34.12,34.21,34.11,34.11
10/18/2012,1000,34.12,34.13,34.00,34.00
10/18/2012,1100,34.00,34.08,33.99,34.06
10/18/2012,1200,34.05,34.11,34.03,34.06
10/18/2012,1300,34.06,34.10,33.95,33.96
10/18/2012,1400,33.96,33.98,33.84,33.91
10/18/2012,1500,33.91,33.95,33.68,33.82
10/18/2012,1600,33.82,33.93,33.71,33.91
10/18/2012,1700,33.91,33.94,33.78,33.89
10/18/2012,1800,33.89,34.01,33.88,34.01
10/18/2012,1900,34.00,34.05,33.92,33.93
10/18/2012,2000,33.93,33.94,33.77,33.79
10/18/2012,2100,33.79,33.84,33.64,33.64
10/18/2012,2200,33.66,33.76,33.65,33.71
10/18/2012,2300,33.72,33.75,33.71,33.74
10/19/2012,100,33.75,33.81,33.74,33.80
10/19/2012,200,33.80,33.82,33.78,33.78
10/19/2012,300,33.78,33.81,33.72,33.78
10/19/2012,400,33.78,33.85,33.74,33.77
10/19/2012,500,33.76,33.76,33.69,33.69
10/19/2012,600,33.69,33.69,33.60,33.66
10/19/2012,700,33.66,33.71,33.66,33.66
10/19/2012,800,33.66,33.73,33.61,33.70
10/19/2012,900,33.70,33.70,33.54,33.59
10/19/2012,1000,33.59,33.60,33.47,33.57
10/19/2012,1100,33.57,33.57,33.23,33.33
10/19/2012,1200,33.33,33.36,33.20,33.28
10/19/2012,1300,33.30,33.34,33.22,33.34
10/19/2012,1400,33.34,33.40,33.27,33.38
10/19/2012,1500,33.38,33.47,33.30,33.46
10/19/2012,1600,33.46,33.56,33.35,33.50
10/19/2012,1700,33.49,33.54,33.36,33.44
10/19/2012,1800,33.44,33.45,32.94,33.02
10/19/2012,1900,33.02,33.08,32.88,33.01
10/19/2012,2000,33.01,33.11,33.00,33.04
10/19/2012,2100,33.04,33.06,32.97,33.01
10/19/2012,2200,33.00,33.10,32.96,33.04
10/19/2012,2300,33.04,33.04,33.00,33.01
10/22/2012,100,32.92,32.95,32.64,32.73
10/22/2012,200,32.73,32.82,32.69,32.82
10/22/2012,300,32.81,33.01,32.81,33.00
10/22/2012,400,33.00,33.12,32.98,33.10
10/22/2012,500,33.10,33.15,33.08,33.11
10/22/2012,600,33.12,33.24,33.12,33.15
10/22/2012,700,33.15,33.27,33.14,33.19
10/22/2012,800,33.19,33.23,33.18,33.21
10/22/2012,900,33.20,33.22,33.16,33.22
10/22/2012,1000,33.22,33.22,33.07,33.10
10/22/2012,1100,33.10,33.18,33.05,33.16
10/22/2012,1200,33.15,33.21,33.14,33.14
10/22/2012,1300,33.14,33.20,33.12,33.14
10/22/2012,1400,33.15,33.23,33.12,33.15
10/22/2012,1500,33.16,33.21,33.06,33.17
10/22/2012,1600,33.17,33.37,33.05,33.35
10/22/2012,1700,33.35,33.41,33.19,33.25
10/22/2012,1800,33.24,33.36,33.18,33.33
10/22/2012,1900,33.33,33.34,33.23,33.27
10/22/2012,2000,33.28,33.28,33.14,33.19
10/22/2012,2100,33.19,33.25,33.17,33.20
10/22/2012,2200,33.21,33.38,33.17,33.38
10/22/2012,2300,33.36,33.40,33.33,33.38
10/23/2012,100,33.33,33.39,33.32,33.35
10/23/2012,200,33.36,33.43,33.34,33.34
10/23/2012,300,33.34,33.38,33.26,33.27
10/23/2012,400,33.28,33.30,33.21,33.25
10/23/2012,500,33.25,33.35,33.24,33.30
10/23/2012,600,33.32,33.32,33.20,33.21
10/23/2012,700,33.21,33.22,33.17,33.17
10/23/2012,800,33.16,33.19,33.15,33.18
10/23/2012,900,33.17,33.19,33.10,33.16
10/23/2012,1000,33.15,33.19,32.95,33.03
10/23/2012,1100,33.02,33.07,32.96,33.02
10/23/2012,1200,33.01,33.01,32.78,32.79
10/23/2012,1300,32.79,32.84,32.58,32.66
10/23/2012,1400,32.66,32.77,32.63,32.76
10/23/2012,1500,32.76,32.87,32.65,32.77
10/23/2012,1600,32.77,32.94,32.77,32.81
10/23/2012,1700,32.82,32.91,32.67,32.83
10/23/2012,1800,32.83,32.90,32.74,32.78
10/23/2012,1900,32.79,32.83,32.73,32.78
10/23/2012,2000,32.78,32.78,32.68,32.74
10/23/2012,2100,32.75,32.75,32.50,32.57
10/23/2012,2200,32.57,32.64,32.50,32.62
10/23/2012,2300,32.62,32.62,32.57,32.61
10/24/2012,100,32.63,32.70,32.61,32.67
10/24/2012,200,32.66,32.75,32.65,32.74
10/24/2012,300,32.75,32.83,32.71,32.80
10/24/2012,400,32.81,32.97,32.80,32.92
10/24/2012,500,32.92,32.95,32.84,32.85
10/24/2012,600,32.86,32.93,32.81,32.90
10/24/2012,700,32.91,32.92,32.84,32.86
10/24/2012,800,32.86,32.87,32.80,32.81
10/24/2012,900,32.81,32.94,32.73,32.94
10/24/2012,1000,32.94,32.99,32.82,32.88
10/24/2012,1100,32.87,32.89,32.76,32.84
10/24/2012,1200,32.84,32.91,32.80,32.89
10/24/2012,1300,32.89,32.92,32.84,32.85
10/24/2012,1400,32.84,32.91,32.79,32.90
10/24/2012,1500,32.91,32.97,32.85,32.90
10/24/2012,1600,32.90,32.93,32.77,32.84
10/24/2012,1700,32.83,32.84,32.68,32.78
10/24/2012,1800,32.78,32.79,32.47,32.60
10/24/2012,1900,32.59,32.66,32.55,32.65
10/24/2012,2000,32.65,32.66,32.54,32.61
10/24/2012,2100,32.61,32.83,32.57,32.77
10/24/2012,2200,32.77,32.77,32.65,32.65
10/24/2012,2300,32.66,32.72,32.66,32.67
10/25/2012,100,32.68,32.83,32.67,32.79
10/25/2012,200,32.78,32.83,32.77,32.80
10/25/2012,300,32.80,32.87,32.79,32.83
10/25/2012,400,32.83,32.90,32.76,32.86
10/25/2012,500,32.85,32.91,32.84,32.86
10/25/2012,600,32.86,32.87,32.80,32.81
10/25/2012,700,32.82,32.87,32.79,32.85
10/25/2012,800,32.85,32.98,32.84,32.97
10/25/2012,900,32.97,33.09,32.97,33.01
10/25/2012,1000,33.01,33.15,33.00,33.09
10/25/2012,1100,33.10,33.18,33.08,33.14
10/25/2012,1200,33.15,33.16,33.09,33.10
10/25/2012,1300,33.11,33.12,33.02,33.02
10/25/2012,1400,33.03,33.11,33.02,33.08
10/25/2012,1500,33.09,33.13,33.01,33.08
10/25/2012,1600,33.08,33.19,33.01,33.16
10/25/2012,1700,33.17,33.19,33.00,33.08
10/25/2012,1800,33.08,33.11,32.91,33.02
10/25/2012,1900,33.03,33.04,32.93,33.02
10/25/2012,2000,33.03,33.06,32.95,33.06
10/25/2012,2100,33.05,33.14,33.02,33.11
10/25/2012,2200,33.11,33.11,33.07,33.08
10/25/2012,2300,33.08,33.10,33.01,33.09
10/26/2012,100,33.06,33.13,33.02,33.12
10/26/2012,200,33.11,33.14,33.06,33.12
10/26/2012,300,33.10,33.13,33.05,33.11
10/26/2012,400,33.12,33.15,33.05,33.13
10/26/2012,500,33.13,33.16,33.05,33.08
10/26/2012,600,33.07,33.07,32.86,32.89
10/26/2012,700,32.88,32.89,32.75,32.79
10/26/2012,800,32.78,32.80,32.60,32.64
10/26/2012,900,32.64,32.74,32.53,32.69
10/26/2012,1000,32.69,32.71,32.62,32.68
10/26/2012,1100,32.67,32.68,32.60,32.68
10/26/2012,1200,32.68,32.76,32.68,32.73
10/26/2012,1300,32.73,32.76,32.61,32.66
10/26/2012,1400,32.66,32.70,32.59,32.67
10/26/2012,1500,32.66,33.08,32.62,33.04
10/26/2012,1600,33.04,33.27,33.03,33.13
10/26/2012,1700,33.12,33.31,33.07,33.18
10/26/2012,1800,33.18,33.21,33.10,33.15
10/26/2012,1900,33.15,33.17,33.05,33.07
10/26/2012,2000,33.08,33.08,32.95,33.01
10/26/2012,2100,33.01,33.08,32.97,33.03
10/26/2012,2200,33.03,33.06,33.02,33.03
10/26/2012,2300,33.03,33.04,33.00,33.04
10/29/2012,100,33.05,33.06,32.89,32.96
10/29/2012,200,32.96,33.01,32.91,32.98
10/29/2012,300,33.00,33.12,33.00,33.07
10/29/2012,400,33.07,33.14,33.01,33.13
10/29/2012,500,33.13,33.16,33.09,33.11
10/29/2012,600,33.11,33.12,32.97,33.03
10/29/2012,700,33.01,33.10,33.01,33.07
10/29/2012,800,33.08,33.09,33.03,33.06
10/29/2012,900,33.07,33.12,32.99,32.99
10/29/2012,1000,33.00,33.00,32.89,32.92
10/29/2012,1100,32.91,32.92,32.83,32.89
10/29/2012,1200,32.88,32.91,32.84,32.89
10/29/2012,1300,32.88,32.90,32.84,32.90
10/29/2012,1400,32.90,32.90,32.71,32.72
10/29/2012,1500,32.72,32.85,32.61,32.83
10/29/2012,1600,32.84,32.95,32.81,32.91
10/29/2012,1700,32.90,32.91,32.74,32.74
10/29/2012,1800,32.74,32.82,32.69,32.70
10/29/2012,1900,32.70,32.75,32.66,32.74
10/29/2012,2000,32.73,32.78,32.64,32.68
10/29/2012,2100,32.69,32.72,32.68,32.72
10/29/2012,2200,32.72,32.73,32.67,32.70
10/29/2012,2300,32.69,32.74,32.69,32.70
10/30/2012,100,32.72,32.76,32.67,32.70
10/30/2012,200,32.70,32.75,32.65,32.75
10/30/2012,300,32.75,32.85,32.71,32.82
10/30/2012,400,32.81,32.88,32.71,32.71
10/30/2012,500,32.71,32.85,32.70,32.83
10/30/2012,600,32.84,32.84,32.74,32.79
10/30/2012,700,32.80,32.82,32.77,32.80
10/30/2012,800,32.81,32.83,32.73,32.76
10/30/2012,900,32.75,32.82,32.71,32.81
10/30/2012,1000,32.81,32.87,32.80,32.83
10/30/2012,1100,32.83,33.03,32.83,32.95
10/30/2012,1200,32.96,32.96,32.84,32.94
10/30/2012,1300,32.94,33.02,32.92,32.98
10/30/2012,1400,32.99,33.08,32.97,32.97
10/30/2012,1500,32.97,33.03,32.91,32.94
10/30/2012,1600,32.94,32.95,32.88,32.89
10/30/2012,1700,32.89,32.92,32.85,32.88
10/30/2012,1800,32.87,32.89,32.76,32.78
10/30/2012,1900,32.78,32.83,32.76,32.81
10/30/2012,2000,32.80,32.80,32.72,32.73
10/30/2012,2100,32.74,32.77,32.72,32.76
10/30/2012,2200,32.76,32.78,32.73,32.74
10/30/2012,2300,32.75,32.76,32.69,32.69
10/31/2012,100,32.70,32.81,32.69,32.80
10/31/2012,200,32.80,32.83,32.77,32.82
10/31/2012,300,32.81,32.87,32.81,32.83
10/31/2012,400,32.83,32.85,32.77,32.83
10/31/2012,500,32.83,32.86,32.81,32.83
10/31/2012,600,32.82,32.84,32.81,32.82
10/31/2012,700,32.81,32.84,32.76,32.81
10/31/2012,800,32.82,32.87,32.80,32.87
10/31/2012,900,32.86,32.88,32.85,32.85
10/31/2012,1000,32.85,33.00,32.83,32.98
10/31/2012,1100,32.98,33.07,32.97,33.00
10/31/2012,1200,33.00,33.19,32.99,33.07
10/31/2012,1300,33.07,33.20,33.07,33.17
10/31/2012,1400,33.17,33.25,33.14,33.18
10/31/2012,1500,33.18,33.26,33.10,33.11
10/31/2012,1600,33.11,33.27,33.03,33.20
10/31/2012,1700,33.20,33.24,33.08,33.14
10/31/2012,1800,33.14,33.37,33.11,33.25
10/31/2012,1900,33.26,33.32,33.24,33.30
10/31/2012,2000,33.30,33.32,33.20,33.22
10/31/2012,2100,33.21,33.24,33.20,33.20
10/31/2012,2200,33.20,33.23,33.18,33.21
10/31/2012,2300,33.22,33.22,33.18,33.19
11/01/2012,100,33.21,33.24,33.18,33.22
11/01/2012,200,33.22,33.24,33.21,33.23
11/01/2012,300,33.23,33.26,33.18,33.19
11/01/2012,400,33.19,33.20,33.12,33.17
11/01/2012,500,33.18,33.24,33.17,33.24
11/01/2012,600,33.24,33.32,33.24,33.30
11/01/2012,700,33.29,33.32,33.28,33.31
11/01/2012,800,33.31,33.35,33.25,33.33
11/01/2012,900,33.33,33.45,33.32,33.40
11/01/2012,1000,33.39,33.44,33.30,33.43
11/01/2012,1100,33.42,33.48,33.38,33.43
11/01/2012,1200,33.43,33.45,33.33,33.38
11/01/2012,1300,33.38,33.48,33.37,33.44
11/01/2012,1400,33.43,33.63,33.40,33.61
11/01/2012,1500,33.60,33.61,33.44,33.46
11/01/2012,1600,33.47,33.51,33.26,33.36
11/01/2012,1700,33.37,33.40,33.15,33.23
11/01/2012,1800,33.24,33.34,33.19,33.27
11/01/2012,1900,33.26,33.32,33.19,33.23
11/01/2012,2000,33.23,33.23,33.14,33.18
11/01/2012,2100,33.18,33.24,33.17,33.22
11/01/2012,2200,33.22,33.23,33.17,33.17
11/01/2012,2300,33.16,33.25,33.16,33.22
11/02/2012,100,33.21,33.27,33.20,33.27
11/02/2012,200,33.26,33.29,33.25,33.26
11/02/2012,300,33.26,33.30,33.23,33.24
11/02/2012,400,33.24,33.25,33.08,33.11
11/02/2012,500,33.10,33.12,33.04,33.07
11/02/2012,600,33.07,33.12,33.04,33.11
11/02/2012,700,33.11,33.14,33.01,33.02
11/02/2012,800,33.03,33.08,32.86,32.95
11/02/2012,900,32.93,33.03,32.91,32.98
11/02/2012,1000,32.99,33.03,32.92,33.00
11/02/2012,1100,32.99,32.99,32.86,32.87
11/02/2012,1200,32.87,32.92,32.84,32.89
11/02/2012,1300,32.90,32.98,32.88,32.96
11/02/2012,1400,32.96,32.96,32.84,32.84
11/02/2012,1500,32.85,32.97,32.58,32.72
11/02/2012,1600,32.71,32.85,32.65,32.71
11/02/2012,1700,32.71,32.78,32.11,32.26
11/02/2012,1800,32.26,32.35,32.17,32.25
11/02/2012,1900,32.25,32.25,31.86,31.91
11/02/2012,2000,31.91,31.95,31.75,31.82
11/02/2012,2100,31.83,31.95,31.80,31.93
11/02/2012,2200,31.93,31.94,31.84,31.86
11/02/2012,2300,31.85,31.88,31.79,31.85
11/05/2012,100,31.82,31.99,31.80,31.99
11/05/2012,200,31.99,32.08,31.96,32.06
11/05/2012,300,32.07,32.12,31.94,32.00
11/05/2012,400,31.98,32.00,31.90,31.91
11/05/2012,500,31.91,31.93,31.80,31.85
11/05/2012,600,31.85,31.96,31.83,31.84
11/05/2012,700,31.84,31.87,31.79,31.80
11/05/2012,800,31.80,31.86,31.77,31.83
11/05/2012,900,31.84,31.90,31.69,31.69
11/05/2012,1000,31.69,31.79,31.59,31.67
11/05/2012,1100,31.68,31.82,31.64,31.72
11/05/2012,1200,31.72,31.88,31.65,31.85
11/05/2012,1300,31.85,31.88,31.76,31.83
11/05/2012,1400,31.83,31.96,31.83,31.88
11/05/2012,1500,31.88,32.00,31.78,31.96
11/05/2012,1600,31.96,32.07,31.84,31.91
11/05/2012,1700,31.91,32.02,31.87,31.96
11/05/2012,1800,31.96,32.00,31.89,31.91
11/05/2012,1900,31.91,32.03,31.89,32.01
11/05/2012,2000,32.02,32.16,31.99,32.13
11/05/2012,2100,32.12,32.18,32.08,32.09
11/05/2012,2200,32.09,32.13,32.09,32.10
11/05/2012,2300,32.10,32.11,32.08,32.10
11/06/2012,100,32.13,32.15,32.02,32.13
11/06/2012,200,32.13,32.15,32.04,32.05
11/06/2012,300,32.05,32.11,32.00,32.11
11/06/2012,400,32.10,32.10,32.01,32.05
11/06/2012,500,32.05,32.07,32.02,32.05
11/06/2012,600,32.06,32.09,32.05,32.08
11/06/2012,700,32.08,32.14,32.05,32.11
11/06/2012,800,32.11,32.15,32.09,32.13
11/06/2012,900,32.14,32.14,32.05,32.08
11/06/2012,1000,32.08,32.17,32.06,32.12
11/06/2012,1100,32.12,32.26,32.10,32.25
11/06/2012,1200,32.25,32.33,32.23,32.27
11/06/2012,1300,32.27,32.34,32.23,32.31
11/06/2012,1400,32.31,32.36,32.26,32.26
11/06/2012,1500,32.26,32.31,32.19,32.25
11/06/2012,1600,32.25,32.31,32.05,32.13
11/06/2012,1700,32.12,32.19,32.04,32.15
11/06/2012,1800,32.15,32.39,32.12,32.33
11/06/2012,1900,32.33,33.21,32.32,33.04
11/06/2012,2000,33.04,33.08,32.94,33.00
11/06/2012,2100,33.01,33.04,32.85,32.88
11/06/2012,2200,32.88,32.99,32.87,32.97
11/06/2012,2300,32.96,32.98,32.90,32.92
11/07/2012,100,32.93,32.95,32.82,32.82
11/07/2012,200,32.82,32.84,32.67,32.73
11/07/2012,300,32.74,32.81,32.65,32.77
11/07/2012,400,32.78,33.13,32.77,33.03
11/07/2012,500,33.03,33.08,32.98,33.06
11/07/2012,600,33.07,33.35,33.07,33.23
11/07/2012,700,33.23,33.24,33.08,33.13
11/07/2012,800,33.13,33.26,33.09,33.21
11/07/2012,900,33.21,33.30,33.17,33.21
11/07/2012,1000,33.21,33.22,33.01,33.10
11/07/2012,1100,33.10,33.19,33.04,33.12
11/07/2012,1200,33.12,33.22,33.07,33.09
11/07/2012,1300,33.08,33.12,33.01,33.06
11/07/2012,1400,33.07,33.07,32.74,32.91
11/07/2012,1500,32.90,33.21,32.78,33.08
11/07/2012,1600,33.08,33.08,32.69,32.72
11/07/2012,1700,32.72,32.72,32.15,32.20
11/07/2012,1800,32.20,32.57,32.18,32.55
11/07/2012,1900,32.55,32.68,32.52,32.57
11/07/2012,2000,32.57,32.73,32.55,32.68
11/07/2012,2100,32.67,32.86,32.66,32.84
11/07/2012,2200,32.84,32.86,32.76,32.77
11/07/2012,2300,32.77,32.78,32.69,32.75
11/08/2012,100,32.76,32.80,32.73,32.75
11/08/2012,200,32.76,32.76,32.66,32.74
11/08/2012,300,32.74,32.90,32.74,32.86
11/08/2012,400,32.86,32.89,32.81,32.81
11/08/2012,500,32.81,32.81,32.70,32.72
11/08/2012,600,32.72,32.73,32.69,32.72
11/08/2012,700,32.71,32.87,32.71,32.84
11/08/2012,800,32.83,32.87,32.78,32.79
11/08/2012,900,32.78,32.82,32.73,32.79
11/08/2012,1000,32.78,32.86,32.70,32.80
11/08/2012,1100,32.80,32.82,32.63,32.67
11/08/2012,1200,32.68,32.68,32.56,32.62
11/08/2012,1300,32.62,32.70,32.58,32.70
11/08/2012,1400,32.70,32.92,32.63,32.85
11/08/2012,1500,32.85,32.85,32.64,32.76
11/08/2012,1600,32.75,32.97,32.66,32.91
11/08/2012,1700,32.91,32.93,32.74,32.78
11/08/2012,1800,32.78,33.13,32.77,33.11
11/08/2012,1900,33.10,33.14,32.97,33.06
11/08/2012,2000,33.05,33.19,33.04,33.17
11/08/2012,2100,33.17,33.31,33.14,33.27
11/08/2012,2200,33.27,33.38,33.24,33.33
11/08/2012,2300,33.33,33.33,33.25,33.26
11/09/2012,100,33.25,33.27,33.21,33.25
11/09/2012,200,33.25,33.37,33.18,33.24
11/09/2012,300,33.24,33.36,33.23,33.33
11/09/2012,400,33.33,33.36,33.29,33.29
11/09/2012,500,33.30,33.34,33.28,33.31
11/09/2012,600,33.31,33.32,33.26,33.30
11/09/2012,700,33.29,33.43,33.27,33.40
11/09/2012,800,33.39,33.39,33.32,33.35
11/09/2012,900,33.35,33.36,33.16,33.23
11/09/2012,1000,33.23,33.31,33.18,33.27
11/09/2012,1100,33.26,33.36,33.23,33.34
11/09/2012,1200,33.34,33.34,33.06,33.07
11/09/2012,1300,33.06,33.21,33.03,33.13
11/09/2012,1400,33.12,33.16,33.06,33.14
11/09/2012,1500,33.13,33.14,33.00,33.11
11/09/2012,1600,33.10,33.72,33.08,33.67
11/09/2012,1700,33.68,33.72,33.37,33.47
11/09/2012,1800,33.46,33.58,33.43,33.52
11/09/2012,1900,33.52,33.63,33.48,33.48
11/09/2012,2000,33.49,33.62,33.44,33.55
11/09/2012,2100,33.54,33.61,33.52,33.55
11/09/2012,2200,33.56,33.56,33.47,33.51
11/09/2012,2300,33.51,33.56,33.47,33.54
11/12/2012,100,33.58,33.68,33.49,33.62
11/12/2012,200,33.61,33.64,33.57,33.64
11/12/2012,300,33.65,33.65,33.48,33.53
11/12/2012,400,33.52,33.55,33.46,33.53
11/12/2012,500,33.53,33.56,33.48,33.54
11/12/2012,600,33.54,33.61,33.52,33.61
11/12/2012,700,33.61,33.64,33.53,33.62
11/12/2012,800,33.63,33.65,33.57,33.61
11/12/2012,900,33.61,33.61,33.54,33.57
11/12/2012,1000,33.57,33.64,33.50,33.55
11/12/2012,1100,33.54,33.62,33.52,33.56
11/12/2012,1200,33.57,33.66,33.56,33.63
11/12/2012,1300,33.64,33.68,33.55,33.59
11/12/2012,1400,33.58,33.64,33.54,33.57
11/12/2012,1500,33.57,33.60,33.37,33.39
11/12/2012,1600,33.39,33.53,33.39,33.48
11/12/2012,1700,33.48,33.51,33.44,33.48
11/12/2012,1800,33.48,33.48,33.15,33.17
11/12/2012,1900,33.17,33.32,33.11,33.30
11/12/2012,2000,33.30,33.53,33.30,33.36
11/12/2012,2100,33.35,33.35,33.25,33.29
11/12/2012,2200,33.30,33.34,33.29,33.33
11/12/2012,2300,33.33,33.34,33.30,33.33
11/13/2012,100,33.34,33.34,33.24,33.24
11/13/2012,200,33.26,33.28,33.13,33.16
11/13/2012,300,33.14,33.23,33.08,33.14
11/13/2012,400,33.13,33.19,33.11,33.17
11/13/2012,500,33.17,33.20,33.14,33.19
11/13/2012,600,33.18,33.22,33.18,33.20
11/13/2012,700,33.20,33.26,33.17,33.25
11/13/2012,800,33.24,33.24,33.19,33.21
11/13/2012,900,33.20,33.27,33.10,33.13
11/13/2012,1000,33.14,33.16,33.07,33.11
11/13/2012,1100,33.11,33.31,33.10,33.27
11/13/2012,1200,33.26,33.37,33.21,33.32
11/13/2012,1300,33.33,33.52,33.28,33.48
11/13/2012,1400,33.49,33.58,33.48,33.52
11/13/2012,1500,33.52,33.53,33.36,33.41
11/13/2012,1600,33.42,33.60,33.03,33.54
11/13/2012,1700,33.54,33.73,33.46,33.64
11/13/2012,1800,33.65,33.76,33.56,33.60
11/13/2012,1900,33.60,33.64,33.42,33.48
11/13/2012,2000,33.48,33.56,33.35,33.41
11/13/2012,2100,33.42,33.48,33.39,33.43
11/13/2012,2200,33.42,33.44,33.35,33.35
11/13/2012,2300,33.35,33.42,33.34,33.41
11/14/2012,100,33.41,33.47,33.38,33.43
11/14/2012,200,33.43,33.55,33.43,33.51
11/14/2012,300,33.51,33.51,33.44,33.47
11/14/2012,400,33.47,33.59,33.46,33.54
11/14/2012,500,33.54,33.57,33.51,33.52
11/14/2012,600,33.52,33.55,33.49,33.53
11/14/2012,700,33.54,33.57,33.51,33.54
11/14/2012,800,33.54,33.61,33.52,33.60
11/14/2012,900,33.60,33.60,33.47,33.55
11/14/2012,1000,33.55,33.57,33.50,33.50
11/14/2012,1100,33.50,33.53,33.43,33.50
11/14/2012,1200,33.50,33.53,33.40,33.43
11/14/2012,1300,33.42,33.43,33.33,33.40
11/14/2012,1400,33.40,33.45,33.30,33.43
11/14/2012,1500,33.42,33.66,33.38,33.53
11/14/2012,1600,33.53,33.63,33.47,33.50
11/14/2012,1700,33.51,33.61,33.30,33.46
11/14/2012,1800,33.46,33.80,33.44,33.69
11/14/2012,1900,33.69,33.71,33.61,33.68
11/14/2012,2000,33.69,33.84,33.68,33.74
11/14/2012,2100,33.75,33.86,33.58,33.61
11/14/2012,2200,33.61,33.65,33.49,33.59
11/14/2012,2300,33.58,33.63,33.56,33.61
11/15/2012,100,33.68,33.68,33.53,33.53
11/15/2012,200,33.54,33.55,33.46,33.48
11/15/2012,300,33.48,33.56,33.46,33.54
11/15/2012,400,33.54,33.61,33.52,33.58
11/15/2012,500,33.58,33.59,33.53,33.59
11/15/2012,600,33.60,33.63,33.51,33.55
11/15/2012,700,33.55,33.60,33.52,33.58
11/15/2012,800,33.58,33.59,33.49,33.49
11/15/2012,900,33.50,33.57,33.49,33.53
11/15/2012,1000,33.53,33.65,33.53,33.62
11/15/2012,1100,33.62,33.64,33.59,33.61
11/15/2012,1200,33.60,33.62,33.54,33.58
11/15/2012,1300,33.58,33.60,33.44,33.53
11/15/2012,1400,33.53,33.53,33.36,33.42
11/15/2012,1500,33.42,33.66,33.40,33.59
11/15/2012,1600,33.61,33.71,33.08,33.31
11/15/2012,1700,33.30,33.52,33.24,33.47
11/15/2012,1800,33.46,33.60,33.36,33.42
11/15/2012,1900,33.43,33.46,33.33,33.43
11/15/2012,2000,33.44,33.62,33.42,33.57
11/15/2012,2100,33.56,33.57,33.40,33.53
11/15/2012,2200,33.53,33.53,33.42,33.49
11/15/2012,2300,33.49,33.55,33.49,33.53
11/16/2012,100,33.52,33.61,33.50,33.53
11/16/2012,200,33.55,33.57,33.49,33.52
11/16/2012,300,33.52,33.54,33.46,33.48
11/16/2012,400,33.48,33.49,33.40,33.42
11/16/2012,500,33.42,33.47,33.41,33.41
11/16/2012,600,33.41,33.43,33.37,33.37
11/16/2012,700,33.37,33.45,33.37,33.44
11/16/2012,800,33.43,33.48,33.28,33.31
11/16/2012,900,33.31,33.39,33.24,33.39
11/16/2012,1000,33.38,33.45,33.36,33.38
11/16/2012,1100,33.39,33.40,33.19,33.22
11/16/2012,1200,33.22,33.25,33.14,33.22
11/16/2012,1300,33.22,33.24,33.11,33.23
11/16/2012,1400,33.22,33.28,33.17,33.28
11/16/2012,1500,33.27,33.41,33.24,33.36
11/16/2012,1600,33.36,33.53,33.25,33.36
11/16/2012,1700,33.36,33.40,32.95,33.18
11/16/2012,1800,33.18,33.34,33.07,33.33
11/16/2012,1900,33.34,33.42,33.26,33.37
11/16/2012,2000,33.37,33.38,33.24,33.26
11/16/2012,2100,33.26,33.26,33.17,33.18
11/16/2012,2200,33.18,33.21,33.16,33.16
11/16/2012,2300,33.16,33.24,33.16,33.23
11/19/2012,100,33.22,33.36,33.22,33.34
11/19/2012,200,33.33,33.36,33.25,33.32
11/19/2012,300,33.33,33.51,33.33,33.48
11/19/2012,400,33.49,33.57,33.48,33.51
11/19/2012,500,33.52,33.57,33.50,33.51
11/19/2012,600,33.51,33.57,33.48,33.55
11/19/2012,700,33.54,33.57,33.50,33.52
11/19/2012,800,33.51,33.55,33.50,33.51
11/19/2012,900,33.50,33.58,33.49,33.50
11/19/2012,1000,33.50,33.58,33.46,33.57
11/19/2012,1100,33.56,33.58,33.53,33.58
11/19/2012,1200,33.57,33.63,33.52,33.58
11/19/2012,1300,33.59,33.65,33.57,33.58
11/19/2012,1400,33.59,33.62,33.55,33.61
11/19/2012,1500,33.61,33.94,33.57,33.86
11/19/2012,1600,33.87,33.92,33.80,33.88
11/19/2012,1700,33.88,34.02,33.71,33.91
11/19/2012,1800,33.92,34.01,33.89,33.98
11/19/2012,1900,33.97,34.10,33.96,34.07
11/19/2012,2000,34.07,34.14,34.04,34.11
11/19/2012,2100,34.10,34.15,34.03,34.04
11/19/2012,2200,34.03,34.07,34.01,34.05
11/19/2012,2300,34.06,34.07,34.02,34.03
11/20/2012,100,34.01,34.02,33.94,33.99
11/20/2012,200,33.99,34.06,33.98,34.02
11/20/2012,300,34.01,34.11,34.01,34.10
11/20/2012,400,34.10,34.11,34.08,34.10
11/20/2012,500,34.10,34.12,34.09,34.11
11/20/2012,600,34.11,34.12,34.07,34.08
11/20/2012,700,34.08,34.14,34.06,34.13
11/20/2012,800,34.13,34.13,34.08,34.08
11/20/2012,900,34.08,34.12,34.06,34.08
11/20/2012,1000,34.09,34.19,34.04,34.04
11/20/2012,1100,34.04,34.12,34.00,34.07
11/20/2012,1200,34.05,34.13,34.03,34.09
11/20/2012,1300,34.09,34.16,34.06,34.08
11/20/2012,1400,34.08,34.11,33.93,33.94
11/20/2012,1500,33.93,34.11,33.91,34.02
11/20/2012,1600,34.03,34.12,33.92,34.07
11/20/2012,1700,34.07,34.11,33.97,34.02
11/20/2012,1800,34.01,34.07,33.96,34.03
11/20/2012,1900,34.03,34.05,33.79,33.89
11/20/2012,2000,33.89,34.04,33.79,34.03
11/20/2012,2100,34.03,34.09,34.00,34.05
11/20/2012,2200,34.05,34.10,34.04,34.09
11/20/2012,2300,34.09,34.12,34.07,34.07
11/21/2012,100,34.10,34.11,34.03,34.06
11/21/2012,200,34.05,34.06,34.01,34.05
11/21/2012,300,34.05,34.09,34.00,34.08
11/21/2012,400,34.07,34.08,34.03,34.03
11/21/2012,500,34.04,34.05,33.89,33.91
11/21/2012,600,33.90,33.90,33.76,33.82
11/21/2012,700,33.82,33.93,33.80,33.92
11/21/2012,800,33.93,33.94,33.89,33.91
11/21/2012,900,33.91,33.96,33.84,33.91
11/21/2012,1000,33.91,33.95,33.86,33.94
11/21/2012,1100,33.95,34.06,33.95,33.97
11/21/2012,1200,33.98,34.02,33.95,33.99
11/21/2012,1300,33.98,34.03,33.97,33.99
11/21/2012,1400,34.00,34.01,33.92,33.97
11/21/2012,1500,33.97,34.07,33.97,34.01
11/21/2012,1600,34.01,34.04,33.92,33.94
11/21/2012,1700,33.95,33.98,33.86,33.97
11/21/2012,1800,33.97,34.10,33.95,34.00
11/21/2012,1900,34.01,34.31,34.00,34.22
11/21/2012,2000,34.23,34.33,34.21,34.23
11/21/2012,2100,34.23,34.29,34.22,34.24
11/21/2012,2200,34.23,34.28,34.22,34.28
11/21/2012,2300,34.29,34.29,34.25,34.29
11/22/2012,100,34.29,34.38,34.27,34.33
11/22/2012,200,34.32,34.37,34.28,34.31
11/22/2012,300,34.32,34.35,34.28,34.31
11/22/2012,400,34.31,34.32,34.29,34.31
11/22/2012,500,34.31,34.32,34.24,34.28
11/22/2012,600,34.27,34.30,34.26,34.27
11/22/2012,700,34.27,34.30,34.25,34.26
11/22/2012,800,34.26,34.27,34.22,34.22
11/22/2012,900,34.23,34.28,34.23,34.24
11/22/2012,1000,34.24,34.31,34.22,34.29
11/22/2012,1100,34.30,34.31,34.19,34.20
11/22/2012,1200,34.20,34.29,34.20,34.26
11/22/2012,1300,34.28,34.28,34.23,34.24
11/22/2012,1400,34.25,34.30,34.21,34.30
11/22/2012,1500,34.30,34.38,34.29,34.32
11/22/2012,1600,34.32,34.32,34.25,34.29
11/22/2012,1700,34.29,34.33,34.26,34.30
11/22/2012,1800,34.30,34.32,34.28,34.29
11/22/2012,1900,34.29,34.30,34.26,34.27
11/22/2012,2000,34.27,34.29,34.26,34.28
11/23/2012,100,34.28,34.28,34.21,34.27
11/23/2012,200,34.28,34.28,34.24,34.26
11/23/2012,300,34.26,34.27,34.21,34.25
11/23/2012,400,34.25,34.30,34.17,34.21
11/23/2012,500,34.20,34.21,34.18,34.19
11/23/2012,600,34.20,34.24,34.19,34.24
11/23/2012,700,34.24,34.27,34.22,34.27
11/23/2012,800,34.27,34.36,34.27,34.36
11/23/2012,900,34.36,34.43,34.31,34.36
11/23/2012,1000,34.36,34.42,34.31,34.32
11/23/2012,1100,34.32,34.39,34.30,34.38
11/23/2012,1200,34.38,34.39,34.34,34.35
11/23/2012,1300,34.35,34.38,34.34,34.35
11/23/2012,1400,34.36,34.37,34.30,34.35
11/23/2012,1500,34.35,34.39,34.27,34.29
11/23/2012,1600,34.29,34.43,34.28,34.41
11/23/2012,1700,34.41,34.86,34.41,34.71
11/23/2012,1800,34.71,34.88,34.71,34.87
11/23/2012,1900,34.87,35.09,34.86,34.99
11/23/2012,2000,34.99,35.08,34.99,35.04
11/26/2012,100,35.01,35.02,34.92,34.94
11/26/2012,200,34.94,34.95,34.85,34.87
11/26/2012,300,34.87,34.97,34.82,34.91
11/26/2012,400,34.91,34.95,34.89,34.94
11/26/2012,500,34.94,34.97,34.92,34.93
11/26/2012,600,34.93,35.06,34.92,35.05
11/26/2012,700,35.05,35.08,35.01,35.01
11/26/2012,800,35.01,35.02,34.96,35.01
11/26/2012,900,35.00,35.05,34.96,35.00
11/26/2012,1000,35.00,35.02,34.87,34.89
11/26/2012,1100,34.88,34.95,34.84,34.91
11/26/2012,1200,34.91,34.96,34.86,34.92
11/26/2012,1300,34.93,35.05,34.93,35.04
11/26/2012,1400,35.02,35.12,34.99,35.06
11/26/2012,1500,35.06,35.16,35.00,35.07
11/26/2012,1600,35.07,35.11,35.00,35.05
11/26/2012,1700,35.04,35.06,34.86,34.93
11/26/2012,1800,34.93,35.03,34.89,34.96
11/26/2012,1900,34.96,35.04,34.93,34.99
11/26/2012,2000,34.99,35.08,34.98,35.03
11/26/2012,2100,35.02,35.08,35.02,35.06
11/26/2012,2200,35.06,35.06,35.02,35.03
11/26/2012,2300,35.03,35.08,35.02,35.07
11/27/2012,100,35.09,35.12,35.07,35.09
11/27/2012,200,35.11,35.20,35.11,35.16
11/27/2012,300,35.16,35.21,35.08,35.08
11/27/2012,400,35.09,35.11,35.07,35.08
11/27/2012,500,35.08,35.12,35.05,35.11
11/27/2012,600,35.09,35.13,35.08,35.11
11/27/2012,700,35.10,35.15,35.10,35.13
11/27/2012,800,35.12,35.14,35.08,35.08
11/27/2012,900,35.08,35.13,35.05,35.09
11/27/2012,1000,35.09,35.11,34.99,35.05
11/27/2012,1100,35.05,35.09,35.02,35.03
11/27/2012,1200,35.03,35.05,34.93,34.98
11/27/2012,1300,34.97,34.98,34.92,34.98
11/27/2012,1400,34.97,35.03,34.95,35.03
11/27/2012,1500,35.03,35.09,35.01,35.07
11/27/2012,1600,35.07,35.08,34.89,35.04
11/27/2012,1700,35.03,35.05,34.84,34.98
11/27/2012,1800,34.97,35.06,34.95,35.02
11/27/2012,1900,35.02,35.05,34.96,35.00
11/27/2012,2000,34.99,35.01,34.87,34.96
11/27/2012,2100,34.96,34.98,34.91,34.94
11/27/2012,2200,34.94,34.95,34.89,34.94
11/27/2012,2300,34.95,34.99,34.93,34.96
11/28/2012,100,34.92,34.96,34.91,34.91
11/28/2012,200,34.91,34.98,34.90,34.92
11/28/2012,300,34.92,34.95,34.85,34.86
11/28/2012,400,34.87,34.89,34.84,34.89
11/28/2012,500,34.89,34.90,34.87,34.89
11/28/2012,600,34.89,34.89,34.86,34.88
11/28/2012,700,34.88,34.88,34.77,34.79
11/28/2012,800,34.80,34.84,34.76,34.84
11/28/2012,900,34.81,34.85,34.77,34.84
11/28/2012,1000,34.84,34.97,34.83,34.89
11/28/2012,1100,34.90,34.90,34.79,34.87
11/28/2012,1200,34.85,34.92,34.83,34.85
11/28/2012,1300,34.84,34.86,34.76,34.77
11/28/2012,1400,34.77,34.78,34.61,34.70
11/28/2012,1500,34.70,34.74,34.13,34.30
11/28/2012,1600,34.29,34.31,33.84,34.04
11/28/2012,1700,34.04,34.41,33.97,34.34
11/28/2012,1800,34.35,34.54,34.30,34.48
11/28/2012,1900,34.48,34.70,34.33,34.65
11/28/2012,2000,34.64,34.67,34.50,34.54
11/28/2012,2100,34.54,34.63,34.52,34.60
11/28/2012,2200,34.60,34.65,34.56,34.62
11/28/2012,2300,34.62,34.67,34.59,34.67
11/29/2012,100,34.65,34.69,34.60,34.69
11/29/2012,200,34.69,34.72,34.61,34.66
11/29/2012,300,34.66,34.67,34.61,34.67
11/29/2012,400,34.67,34.69,34.63,34.64
11/29/2012,500,34.64,34.65,34.60,34.62
11/29/2012,600,34.62,34.63,34.55,34.55
11/29/2012,700,34.55,34.61,34.52,34.53
11/29/2012,800,34.53,34.56,34.47,34.48
11/29/2012,900,34.48,34.57,34.45,34.56
11/29/2012,1000,34.56,34.64,34.52,34.62
11/29/2012,1100,34.62,34.70,34.62,34.66
11/29/2012,1200,34.67,34.72,34.64,34.68
11/29/2012,1300,34.68,34.72,34.66,34.68
11/29/2012,1400,34.68,34.82,34.65,34.79
11/29/2012,1500,34.80,34.88,34.68,34.76
11/29/2012,1600,34.76,35.33,34.73,35.22
11/29/2012,1700,35.22,35.27,35.07,35.18
11/29/2012,1800,35.19,35.22,34.96,35.09
11/29/2012,1900,35.09,35.18,35.04,35.16
11/29/2012,2000,35.17,35.31,35.16,35.23
11/29/2012,2100,35.23,35.23,35.18,35.20
11/29/2012,2200,35.20,35.20,35.15,35.15
11/29/2012,2300,35.16,35.19,35.15,35.15
11/30/2012,100,35.16,35.16,35.10,35.13
11/30/2012,200,35.12,35.13,35.06,35.08
11/30/2012,300,35.08,35.10,35.02,35.06
11/30/2012,400,35.07,35.10,35.04,35.09
11/30/2012,500,35.09,35.09,35.06,35.07
11/30/2012,600,35.07,35.13,35.07,35.09
11/30/2012,700,35.09,35.20,35.09,35.19
11/30/2012,800,35.19,35.23,35.15,35.20
11/30/2012,900,35.20,35.23,35.15,35.20
11/30/2012,1000,35.20,35.27,35.16,35.19
11/30/2012,1100,35.17,35.19,35.12,35.13
11/30/2012,1200,35.13,35.17,35.12,35.16
11/30/2012,1300,35.16,35.22,35.16,35.19
11/30/2012,1400,35.19,35.26,35.16,35.19
11/30/2012,1500,35.19,35.20,34.88,35.01
11/30/2012,1600,35.01,35.14,34.95,35.10
11/30/2012,1700,35.10,35.15,34.66,34.81
11/30/2012,1800,34.81,34.85,34.29,34.53
11/30/2012,1900,34.53,34.62,34.26,34.34
11/30/2012,2000,34.34,34.35,34.06,34.24
11/30/2012,2100,34.23,34.25,34.09,34.18
11/30/2012,2200,34.17,34.38,34.16,34.33
11/30/2012,2300,34.33,34.41,34.31,34.33
12/03/2012,100,34.34,34.46,34.30,34.44
12/03/2012,200,34.44,34.58,34.42,34.58
12/03/2012,300,34.58,34.66,34.46,34.63
12/03/2012,400,34.63,34.64,34.56,34.56
12/03/2012,500,34.56,34.59,34.53,34.56
12/03/2012,600,34.55,34.62,34.53,34.60
12/03/2012,700,34.60,34.60,34.55,34.55
12/03/2012,800,34.56,34.56,34.49,34.53
12/03/2012,900,34.53,34.56,34.48,34.50
12/03/2012,1000,34.51,34.58,34.48,34.51
12/03/2012,1100,34.52,34.53,34.47,34.48
12/03/2012,1200,34.48,34.49,34.44,34.45
12/03/2012,1300,34.45,34.47,34.33,34.33
12/03/2012,1400,34.34,34.62,34.31,34.54
12/03/2012,1500,34.54,34.62,34.45,34.53
12/03/2012,1600,34.53,34.67,34.41,34.63
12/03/2012,1700,34.65,34.77,34.53,34.61
12/03/2012,1800,34.61,34.65,34.51,34.61
12/03/2012,1900,34.60,34.66,34.52,34.56
12/03/2012,2000,34.56,34.64,34.48,34.55
12/03/2012,2100,34.54,34.59,34.53,34.55
12/03/2012,2200,34.55,34.59,34.49,34.49
12/03/2012,2300,34.52,34.57,34.50,34.56
12/04/2012,100,34.56,34.59,34.52,34.52
12/04/2012,200,34.52,34.55,34.47,34.48
12/04/2012,300,34.48,34.48,34.34,34.40
12/04/2012,400,34.38,34.38,34.31,34.34
12/04/2012,500,34.32,34.42,34.31,34.34
12/04/2012,600,34.35,34.38,34.26,34.29
12/04/2012,700,34.29,34.31,34.11,34.13
12/04/2012,800,34.13,34.27,34.13,34.24
12/04/2012,900,34.25,34.33,34.20,34.30
12/04/2012,1000,34.29,34.36,34.23,34.27
12/04/2012,1100,34.26,34.28,34.16,34.20
12/04/2012,1200,34.20,34.25,34.16,34.19
12/04/2012,1300,34.18,34.27,34.14,34.23
12/04/2012,1400,34.23,34.26,34.01,34.08
12/04/2012,1500,34.07,34.10,33.70,33.81
12/04/2012,1600,33.80,34.06,33.70,33.95
12/04/2012,1700,33.95,34.05,33.88,33.95
12/04/2012,1800,33.94,33.96,33.78,33.87
12/04/2012,1900,33.87,33.89,33.66,33.70
12/04/2012,2000,33.70,33.85,33.59,33.79
12/04/2012,2100,33.80,33.88,33.76,33.78
12/04/2012,2200,33.79,33.88,33.78,33.85
12/04/2012,2300,33.86,33.87,33.81,33.84
12/05/2012,100,33.72,33.82,33.72,33.77
12/05/2012,200,33.76,33.90,33.76,33.90
12/05/2012,300,33.89,33.93,33.88,33.89
12/05/2012,400,33.90,34.01,33.88,33.98
12/05/2012,500,33.98,34.03,33.98,34.00
12/05/2012,600,34.01,34.03,34.00,34.01
12/05/2012,700,34.02,34.02,33.97,33.98
12/05/2012,800,33.98,34.09,33.94,34.05
12/05/2012,900,34.05,34.13,34.02,34.12
12/05/2012,1000,34.12,34.14,34.06,34.11
12/05/2012,1100,34.12,34.13,33.98,33.98
12/05/2012,1200,33.98,34.01,33.90,33.95
12/05/2012,1300,33.95,34.02,33.94,33.97
12/05/2012,1400,33.97,34.06,33.94,33.95
12/05/2012,1500,33.95,33.97,33.77,33.81
12/05/2012,1600,33.81,33.85,33.63,33.74
12/05/2012,1700,33.73,33.77,33.42,33.48
12/05/2012,1800,33.48,33.76,33.45,33.74
12/05/2012,1900,33.73,33.79,33.67,33.67
12/05/2012,2000,33.67,33.81,33.67,33.76
12/05/2012,2100,33.76,33.84,33.76,33.83
12/05/2012,2200,33.83,33.84,33.76,33.77
12/05/2012,2300,33.77,33.79,33.76,33.77
12/06/2012,100,33.79,33.79,33.72,33.73
12/06/2012,200,33.73,33.87,33.72,33.80
12/06/2012,300,33.78,33.81,33.63,33.67
12/06/2012,400,33.67,33.76,33.66,33.73
12/06/2012,500,33.73,33.73,33.65,33.70
12/06/2012,600,33.69,33.73,33.63,33.63
12/06/2012,700,33.63,33.65,33.55,33.58
12/06/2012,800,33.58,33.61,33.52,33.59
12/06/2012,900,33.59,33.62,33.53,33.59
12/06/2012,1000,33.59,33.69,33.54,33.67
12/06/2012,1100,33.69,33.73,33.66,33.71
12/06/2012,1200,33.71,33.75,33.67,33.75
12/06/2012,1300,33.75,33.77,33.69,33.71
12/06/2012,1400,33.71,33.76,33.53,33.69
12/06/2012,1500,33.69,33.73,33.47,33.52
12/06/2012,1600,33.52,33.91,33.44,33.81
12/06/2012,1700,33.83,34.09,33.80,34.06
12/06/2012,1800,34.06,34.17,33.86,33.88
12/06/2012,1900,33.88,34.01,33.84,33.91
12/06/2012,2000,33.90,33.98,33.86,33.95
12/06/2012,2100,33.95,33.95,33.88,33.92
12/06/2012,2200,33.92,33.93,33.88,33.90
12/06/2012,2300,33.90,33.94,33.88,33.91
12/07/2012,100,33.91,33.93,33.89,33.90
12/07/2012,200,33.90,33.95,33.90,33.94
12/07/2012,300,33.94,33.98,33.88,33.92
12/07/2012,400,33.92,34.01,33.91,33.98
12/07/2012,500,33.98,34.02,33.97,33.98
12/07/2012,600,33.98,34.06,33.95,34.05
12/07/2012,700,34.05,34.06,33.95,33.95
12/07/2012,800,33.95,33.98,33.91,33.97
12/07/2012,900,33.97,33.99,33.87,33.88
12/07/2012,1000,33.87,33.94,33.84,33.89
12/07/2012,1100,33.89,33.91,33.80,33.81
12/07/2012,1200,33.81,33.83,33.74,33.77
12/07/2012,1300,33.76,33.79,33.72,33.78
12/07/2012,1400,33.77,33.84,33.60,33.81
12/07/2012,1500,33.80,33.94,33.52,33.88
12/07/2012,1600,33.88,34.18,33.77,33.94
12/07/2012,1700,33.92,34.07,33.91,33.98
12/07/2012,1800,33.98,33.98,33.85,33.91
12/07/2012,1900,33.91,33.92,33.80,33.88
12/07/2012,2000,33.89,34.01,33.88,33.92
12/07/2012,2100,33.92,33.96,33.91,33.94
12/07/2012,2200,33.94,34.01,33.92,33.99
12/07/2012,2300,33.98,33.99,33.95,33.98
12/10/2012,100,33.97,34.04,33.93,33.99
12/10/2012,200,33.99,34.07,33.98,34.06
12/10/2012,300,34.07,34.16,34.06,34.12
12/10/2012,400,34.12,34.12,34.05,34.07
12/10/2012,500,34.08,34.13,34.07,34.08
12/10/2012,600,34.08,34.10,34.06,34.07
12/10/2012,700,34.09,34.14,34.05,34.13
12/10/2012,800,34.14,34.17,34.12,34.14
12/10/2012,900,34.15,34.24,34.12,34.15
12/10/2012,1000,34.15,34.26,34.13,34.23
12/10/2012,1100,34.23,34.29,34.22,34.23
12/10/2012,1200,34.23,34.23,34.17,34.23
12/10/2012,1300,34.23,34.28,34.20,34.22
12/10/2012,1400,34.22,34.28,34.19,34.21
12/10/2012,1500,34.20,34.34,34.20,34.28
12/10/2012,1600,34.28,34.31,34.16,34.19
12/10/2012,1700,34.19,34.27,34.13,34.25
12/10/2012,1800,34.25,34.25,34.16,34.17
12/10/2012,1900,34.17,34.23,34.12,34.15
12/10/2012,2000,34.15,34.23,34.12,34.14
12/10/2012,2100,34.14,34.15,34.09,34.12
12/10/2012,2200,34.13,34.16,34.11,34.12
12/10/2012,2300,34.12,34.16,34.10,34.16
12/11/2012,100,34.17,34.19,34.13,34.15
12/11/2012,200,34.13,34.15,34.04,34.05
12/11/2012,300,34.05,34.05,33.95,34.01
12/11/2012,400,34.00,34.04,33.99,34.01
12/11/2012,500,33.99,34.02,33.88,33.94
12/11/2012,600,33.95,34.02,33.92,33.99
12/11/2012,700,33.99,34.01,33.95,34.00
12/11/2012,800,34.00,34.02,33.95,33.99
12/11/2012,900,33.99,34.00,33.95,33.97
12/11/2012,1000,33.97,34.01,33.95,33.97
12/11/2012,1100,33.98,33.99,33.92,33.98
12/11/2012,1200,33.97,34.02,33.97,33.99
12/11/2012,1300,33.99,34.09,33.99,34.08
12/11/2012,1400,34.08,34.13,34.06,34.09
12/11/2012,1500,34.09,34.09,33.96,33.99
12/11/2012,1600,33.99,34.01,33.77,33.87
12/11/2012,1700,33.87,33.90,33.67,33.83
12/11/2012,1800,33.84,33.86,33.76,33.83
12/11/2012,1900,33.82,33.87,33.80,33.83
12/11/2012,2000,33.84,33.87,33.77,33.78
12/11/2012,2100,33.78,33.84,33.78,33.83
12/11/2012,2200,33.83,33.87,33.80,33.87
12/11/2012,2300,33.87,33.89,33.85,33.88
12/12/2012,100,33.91,33.91,33.87,33.87
12/12/2012,200,33.87,33.88,33.84,33.87
12/12/2012,300,33.87,33.96,33.85,33.94
12/12/2012,400,33.95,33.98,33.92,33.95
12/12/2012,500,33.95,33.96,33.88,33.91
12/12/2012,600,33.91,33.94,33.88,33.88
12/12/2012,700,33.89,33.93,33.88,33.91
12/12/2012,800,33.91,34.01,33.90,33.97
12/12/2012,900,33.98,34.02,33.95,34.00
12/12/2012,1000,34.01,34.05,34.00,34.03
12/12/2012,1100,34.03,34.08,34.02,34.02
12/12/2012,1200,34.02,34.06,34.01,34.03
12/12/2012,1300,34.03,34.05,34.01,34.02
12/12/2012,1400,34.03,34.09,33.99,34.07
12/12/2012,1500,34.06,34.16,34.01,34.11
12/12/2012,1600,34.12,34.31,34.10,34.23
12/12/2012,1700,34.23,34.27,33.94,34.02
12/12/2012,1800,34.02,34.18,34.00,34.16
12/12/2012,1900,34.16,34.72,34.04,34.63
12/12/2012,2000,34.63,34.66,34.45,34.59
12/12/2012,2100,34.58,34.66,34.50,34.53
12/12/2012,2200,34.53,34.54,34.33,34.35
12/12/2012,2300,34.35,34.40,34.33,34.39
12/13/2012,100,34.36,34.36,34.24,34.25
12/13/2012,200,34.25,34.27,34.11,34.12
12/13/2012,300,34.12,34.12,33.72,33.80
12/13/2012,400,33.80,33.90,33.77,33.88
12/13/2012,500,33.88,33.89,33.81,33.87
12/13/2012,600,33.87,33.97,33.84,33.93
12/13/2012,700,33.92,33.94,33.81,33.81
12/13/2012,800,33.82,33.88,33.77,33.86
12/13/2012,900,33.87,33.93,33.80,33.90
12/13/2012,1000,33.90,33.90,33.77,33.81
12/13/2012,1100,33.81,33.84,33.76,33.81
12/13/2012,1200,33.80,33.80,33.59,33.70
12/13/2012,1300,33.70,33.70,33.52,33.62
12/13/2012,1400,33.63,33.74,33.59,33.70
12/13/2012,1500,33.70,33.72,33.44,33.59
12/13/2012,1600,33.59,33.66,33.19,33.35
12/13/2012,1700,33.36,33.58,33.33,33.40
12/13/2012,1800,33.40,33.48,33.31,33.44
12/13/2012,1900,33.44,33.52,33.21,33.28
12/13/2012,2000,33.28,33.31,33.12,33.31
12/13/2012,2100,33.31,33.32,33.26,33.29
12/13/2012,2200,33.30,33.49,33.29,33.47
12/13/2012,2300,33.47,33.47,33.42,33.45
12/14/2012,100,33.46,33.49,33.38,33.45
12/14/2012,200,33.47,33.47,33.38,33.42
12/14/2012,300,33.44,33.62,33.44,33.62
12/14/2012,400,33.62,33.63,33.55,33.55
12/14/2012,500,33.56,33.56,33.46,33.50
12/14/2012,600,33.51,33.52,33.44,33.45
12/14/2012,700,33.45,33.52,33.45,33.51
12/14/2012,800,33.51,33.59,33.48,33.55
12/14/2012,900,33.54,33.56,33.51,33.53
12/14/2012,1000,33.53,33.59,33.46,33.46
12/14/2012,1100,33.46,33.53,33.45,33.50
12/14/2012,1200,33.50,33.52,33.38,33.41
12/14/2012,1300,33.41,33.45,33.38,33.41
12/14/2012,1400,33.41,33.48,33.35,33.41
12/14/2012,1500,33.41,33.44,33.30,33.38
12/14/2012,1600,33.38,33.48,33.31,33.45
12/14/2012,1700,33.45,33.47,33.23,33.26
12/14/2012,1800,33.26,33.34,33.16,33.23
12/14/2012,1900,33.22,33.31,33.10,33.16
12/14/2012,2000,33.16,33.22,33.09,33.20
12/14/2012,2100,33.20,33.23,33.19,33.20
12/14/2012,2200,33.22,33.22,33.09,33.09
12/14/2012,2300,33.09,33.19,33.09,33.19
12/17/2012,100,33.24,33.31,33.20,33.22
12/17/2012,200,33.22,33.25,33.13,33.13
12/17/2012,300,33.14,33.33,33.08,33.27
12/17/2012,400,33.27,33.31,33.21,33.22
12/17/2012,500,33.22,33.28,33.21,33.24
12/17/2012,600,33.25,33.26,33.17,33.19
12/17/2012,700,33.19,33.21,33.13,33.16
12/17/2012,800,33.17,33.18,33.06,33.13
12/17/2012,900,33.13,33.13,32.99,33.10
12/17/2012,1000,33.09,33.12,33.05,33.10
12/17/2012,1100,33.10,33.13,33.07,33.08
12/17/2012,1200,33.08,33.10,33.05,33.09
12/17/2012,1300,33.09,33.16,33.06,33.12
12/17/2012,1400,33.12,33.15,33.08,33.09
12/17/2012,1500,33.09,33.29,33.06,33.22
12/17/2012,1600,33.22,33.25,33.09,33.15
12/17/2012,1700,33.15,33.17,32.92,33.03
12/17/2012,1800,33.02,33.16,32.98,33.12
12/17/2012,1900,33.12,33.13,33.06,33.06
12/17/2012,2000,33.06,33.14,33.05,33.10
12/17/2012,2100,33.10,33.12,33.06,33.09
12/17/2012,2200,33.09,33.14,33.09,33.13
12/17/2012,2300,33.13,33.18,33.13,33.17
12/18/2012,100,33.18,33.21,33.16,33.16
12/18/2012,200,33.16,33.20,33.15,33.20
12/18/2012,300,33.20,33.35,33.20,33.33
12/18/2012,400,33.32,33.37,33.30,33.34
12/18/2012,500,33.33,33.44,33.33,33.38
12/18/2012,600,33.38,33.39,33.33,33.35
12/18/2012,700,33.36,33.38,33.30,33.33
12/18/2012,800,33.32,33.38,33.28,33.38
12/18/2012,900,33.38,33.38,33.31,33.33
12/18/2012,1000,33.32,33.42,33.31,33.38
12/18/2012,1100,33.38,33.38,33.34,33.37
12/18/2012,1200,33.36,33.37,33.31,33.33
12/18/2012,1300,33.33,33.34,33.29,33.30
12/18/2012,1400,33.30,33.32,33.25,33.32
12/18/2012,1500,33.32,33.35,33.23,33.30
12/18/2012,1600,33.29,33.38,33.24,33.26
12/18/2012,1700,33.26,33.26,33.06,33.18
12/18/2012,1800,33.18,33.19,32.49,32.55
12/18/2012,1900,32.56,32.77,32.51,32.56
12/18/2012,2000,32.56,32.58,32.24,32.44
12/18/2012,2100,32.43,32.53,32.34,32.51
12/18/2012,2200,32.51,32.56,32.47,32.56
12/18/2012,2300,32.56,32.56,32.51,32.52
12/19/2012,100,32.56,32.66,32.55,32.66
12/19/2012,200,32.65,32.67,32.63,32.65
12/19/2012,300,32.64,32.71,32.60,32.61
12/19/2012,400,32.61,32.69,32.60,32.66
12/19/2012,500,32.66,32.67,32.60,32.63
12/19/2012,600,32.63,32.63,32.49,32.52
12/19/2012,700,32.52,32.63,32.51,32.59
12/19/2012,800,32.60,32.63,32.58,32.60
12/19/2012,900,32.61,32.62,32.53,32.56
12/19/2012,1000,32.57,32.62,32.49,32.61
12/19/2012,1100,32.60,32.63,32.53,32.58
12/19/2012,1200,32.58,32.62,32.48,32.48
12/19/2012,1300,32.49,32.54,32.31,32.34
12/19/2012,1400,32.34,32.54,32.26,32.53
12/19/2012,1500,32.53,32.53,32.10,32.13
12/19/2012,1600,32.13,32.25,32.00,32.15
12/19/2012,1700,32.15,32.33,32.08,32.09
12/19/2012,1800,32.09,32.27,32.08,32.13
12/19/2012,1900,32.13,32.20,32.01,32.09
12/19/2012,2000,32.09,32.13,31.93,32.07
12/19/2012,2100,32.07,32.13,31.91,32.02
12/19/2012,2200,32.02,32.08,31.98,32.01
12/19/2012,2300,32.01,32.03,31.87,31.92
12/20/2012,100,31.89,31.97,31.88,31.96
12/20/2012,200,31.95,32.03,31.89,31.98
12/20/2012,300,31.97,32.09,31.96,31.98
12/20/2012,400,31.97,32.02,31.95,32.02
12/20/2012,500,32.02,32.02,31.96,31.98
12/20/2012,600,31.97,32.01,31.95,32.00
12/20/2012,700,32.00,32.02,31.96,31.98
12/20/2012,800,31.98,32.06,31.98,32.03
12/20/2012,900,32.03,32.05,32.01,32.04
12/20/2012,1000,32.05,32.09,31.98,32.07
12/20/2012,1100,32.07,32.08,31.96,31.98
12/20/2012,1200,31.98,32.00,31.95,31.97
12/20/2012,1300,31.98,32.03,31.95,32.00
12/20/2012,1400,32.00,32.12,31.98,32.00
12/20/2012,1500,32.01,32.05,31.15,31.18
12/20/2012,1600,31.16,31.31,30.89,31.13
12/20/2012,1700,31.12,31.14,30.68,30.77
12/20/2012,1800,30.77,30.80,30.51,30.61
12/20/2012,1900,30.61,30.75,30.57,30.61
12/20/2012,2000,30.61,30.75,30.48,30.67
12/20/2012,2100,30.66,30.77,30.66,30.77
12/20/2012,2200,30.77,30.86,30.77,30.84
12/20/2012,2300,30.84,30.86,30.82,30.84
12/21/2012,100,30.80,30.88,30.80,30.85
12/21/2012,200,30.85,30.91,30.82,30.90
12/21/2012,300,30.90,30.93,30.70,30.70
12/21/2012,400,30.70,30.72,30.51,30.64
12/21/2012,500,30.64,30.70,30.60,30.69
12/21/2012,600,30.69,30.70,30.59,30.61
12/21/2012,700,30.61,30.70,30.58,30.70
12/21/2012,800,30.70,30.75,30.66,30.70
12/21/2012,900,30.70,30.82,30.65,30.74
12/21/2012,1000,30.73,30.91,30.71,30.88
12/21/2012,1100,30.88,30.91,30.82,30.82
12/21/2012,1200,30.83,30.84,30.66,30.68
12/21/2012,1300,30.69,30.86,30.68,30.83
12/21/2012,1400,30.83,30.88,30.75,30.79
12/21/2012,1500,30.79,30.86,30.57,30.72
12/21/2012,1600,30.71,30.98,30.66,30.85
12/21/2012,1700,30.86,31.16,30.82,31.08
12/21/2012,1800,31.09,31.12,30.88,31.00
12/21/2012,1900,31.00,31.04,30.90,31.03
12/21/2012,2000,31.04,31.09,30.97,31.00
12/21/2012,2100,31.00,31.01,30.91,30.94
12/21/2012,2200,30.94,30.98,30.86,30.86
12/21/2012,2300,30.86,30.90,30.82,30.88
12/24/2012,100,30.86,31.00,30.83,30.97
12/24/2012,200,30.97,30.98,30.87,30.90
12/24/2012,300,30.90,31.02,30.84,30.98
12/24/2012,400,30.98,31.00,30.95,30.97
12/24/2012,500,30.97,30.98,30.94,30.96
12/24/2012,600,30.96,30.98,30.92,30.93
12/24/2012,700,30.93,31.00,30.90,31.00
12/24/2012,800,31.00,31.10,31.00,31.08
12/24/2012,900,31.08,31.16,31.02,31.13
12/24/2012,1000,31.13,31.23,31.10,31.19
12/24/2012,1100,31.20,31.23,31.14,31.15
12/24/2012,1200,31.15,31.16,31.09,31.14
12/24/2012,1300,31.15,31.19,31.07,31.13
12/24/2012,1400,31.13,31.15,31.00,31.06
12/24/2012,1500,31.05,31.06,30.91,30.95
12/24/2012,1600,30.95,31.00,30.90,30.99
12/24/2012,1700,30.98,31.02,30.81,30.90
12/24/2012,1800,30.90,30.91,30.77,30.84
12/24/2012,1900,30.82,30.84,30.70,30.77
12/24/2012,2000,30.77,30.82,30.73,30.80
12/26/2012,100,30.80,30.91,30.75,30.75
12/26/2012,200,30.75,30.86,30.75,30.77
12/26/2012,300,30.77,30.83,30.69,30.81
12/26/2012,400,30.80,30.81,30.75,30.80
12/26/2012,500,30.79,30.84,30.78,30.81
12/26/2012,600,30.81,30.84,30.79,30.79
12/26/2012,700,30.77,30.81,30.75,30.79
12/26/2012,800,30.79,30.82,30.77,30.77
12/26/2012,900,30.77,30.84,30.77,30.83
12/26/2012,1000,30.82,30.88,30.81,30.83
12/26/2012,1100,30.82,30.83,30.81,30.83
12/26/2012,1200,30.82,30.83,30.79,30.79
12/26/2012,1300,30.78,30.82,30.73,30.76
12/26/2012,1400,30.76,30.90,30.74,30.90
12/26/2012,1500,30.90,30.94,30.84,30.93
12/26/2012,1600,30.93,31.09,30.92,31.03
12/26/2012,1700,31.04,31.07,30.72,30.78
12/26/2012,1800,30.79,30.85,30.73,30.81
12/26/2012,1900,30.81,30.84,30.72,30.82
12/26/2012,2000,30.82,30.89,30.79,30.89
12/26/2012,2100,30.90,30.99,30.89,30.98
12/26/2012,2200,30.98,30.99,30.85,30.85
12/26/2012,2300,30.85,30.91,30.84,30.91
12/27/2012,100,30.89,30.91,30.86,30.91
12/27/2012,200,30.91,30.93,30.82,30.84
12/27/2012,300,30.84,31.02,30.77,30.95
12/27/2012,400,30.95,30.95,30.88,30.90
12/27/2012,500,30.91,30.99,30.90,30.95
12/27/2012,600,30.95,30.95,30.89,30.90
12/27/2012,700,30.90,30.91,30.84,30.85
12/27/2012,800,30.86,30.90,30.84,30.84
12/27/2012,900,30.84,30.91,30.84,30.88
12/27/2012,1000,30.88,30.92,30.86,30.87
12/27/2012,1100,30.86,30.91,30.86,30.86
12/27/2012,1200,30.86,30.88,30.78,30.81
12/27/2012,1300,30.80,30.84,30.75,30.77
12/27/2012,1400,30.76,30.80,30.56,30.77
12/27/2012,1500,30.77,30.93,30.69,30.84
12/27/2012,1600,30.84,31.02,30.82,30.87
12/27/2012,1700,30.87,31.37,30.76,31.32
12/27/2012,1800,31.31,31.33,31.15,31.24
12/27/2012,1900,31.25,31.27,31.18,31.22
12/27/2012,2000,31.20,31.23,31.00,31.04
12/27/2012,2100,31.04,31.09,30.97,31.07
12/27/2012,2200,31.07,31.12,31.07,31.09
12/27/2012,2300,31.09,31.09,31.04,31.04
12/28/2012,100,31.00,31.07,30.94,31.02
12/28/2012,200,31.04,31.07,31.02,31.07
12/28/2012,300,31.07,31.20,31.06,31.18
12/28/2012,400,31.20,31.20,31.13,31.13
12/28/2012,500,31.14,31.16,31.11,31.11
12/28/2012,600,31.11,31.14,31.09,31.14
12/28/2012,700,31.14,31.16,31.12,31.16
12/28/2012,800,31.16,31.16,31.07,31.10
12/28/2012,900,31.09,31.10,31.06,31.10
12/28/2012,1000,31.09,31.09,31.00,31.00
12/28/2012,1100,31.01,31.03,30.88,30.93
12/28/2012,1200,30.93,30.97,30.91,30.97
12/28/2012,1300,30.95,31.05,30.93,31.00
12/28/2012,1400,31.00,31.03,30.95,30.97
12/28/2012,1500,30.96,31.01,30.84,31.00
12/28/2012,1600,30.99,31.00,30.83,30.91
12/28/2012,1700,30.91,30.98,30.77,30.90
12/28/2012,1800,30.90,30.91,30.77,30.80
12/28/2012,1900,30.80,30.89,30.79,30.86
12/28/2012,2000,30.86,30.91,30.75,30.86
12/28/2012,2100,30.86,30.89,30.84,30.88
12/28/2012,2200,30.88,30.97,30.86,30.92
12/28/2012,2300,30.91,30.93,30.87,30.89
12/31/2012,100,30.92,30.97,30.90,30.93
12/31/2012,200,30.93,31.14,30.93,31.08
12/31/2012,300,31.09,31.13,31.02,31.07
12/31/2012,400,31.07,31.10,31.06,31.08
12/31/2012,500,31.07,31.09,31.00,31.02
12/31/2012,600,31.02,31.05,31.01,31.04
12/31/2012,700,31.03,31.09,30.98,31.01
12/31/2012,800,31.01,31.09,30.97,31.07
12/31/2012,900,31.07,31.09,31.06,31.07
12/31/2012,1000,31.07,31.11,31.05,31.09
12/31/2012,1100,31.08,31.09,31.04,31.05
12/31/2012,1200,31.07,31.07,30.97,30.98
12/31/2012,1300,30.98,30.98,30.76,30.82
12/31/2012,1400,30.82,30.89,30.82,30.89
12/31/2012,1500,30.89,30.97,30.82,30.88
12/31/2012,1600,30.89,31.01,30.86,30.98
12/31/2012,1700,30.99,31.04,30.93,30.95
12/31/2012,1800,30.95,30.98,30.82,30.86
12/31/2012,1900,30.86,31.31,30.86,31.15
12/31/2012,2000,31.16,31.26,31.04,31.14
12/31/2012,2100,31.15,31.32,31.13,31.30
12/31/2012,2200,31.31,31.32,31.19,31.22
12/31/2012,2300,31.20,31.27,31.17,31.22
01/02/2013,100,31.21,31.24,31.07,31.09
01/02/2013,200,31.09,31.26,31.07,31.26
01/02/2013,300,31.23,31.26,31.11,31.20
01/02/2013,400,31.22,31.42,31.19,31.31
01/02/2013,500,31.32,31.40,31.27,31.36
01/02/2013,600,31.38,31.42,31.32,31.39
01/02/2013,700,31.39,31.44,31.39,31.41
01/02/2013,800,31.41,31.52,31.41,31.47
01/02/2013,900,31.47,31.57,31.46,31.55
01/02/2013,1000,31.55,31.64,31.50,31.61
01/02/2013,1100,31.63,31.63,31.55,31.59
01/02/2013,1200,31.59,31.71,31.59,31.63
01/02/2013,1300,31.63,31.78,31.62,31.72
01/02/2013,1400,31.72,32.03,31.69,31.98
01/02/2013,1500,31.98,32.31,31.91,32.18
01/02/2013,1600,32.19,32.34,32.14,32.30
01/02/2013,1700,32.30,32.38,32.02,32.03
01/02/2013,1800,32.02,32.03,31.81,31.90
01/02/2013,1900,31.89,31.95,31.87,31.91
01/02/2013,2000,31.89,32.06,31.77,31.79
01/02/2013,2100,31.79,31.92,31.77,31.92
01/02/2013,2200,31.91,31.92,31.79,31.80
01/02/2013,2300,31.80,31.90,31.79,31.89
01/03/2013,100,31.86,31.93,31.85,31.93
01/03/2013,200,31.93,32.06,31.92,32.01
01/03/2013,300,32.01,32.03,31.90,31.95
01/03/2013,400,31.95,31.95,31.90,31.91
01/03/2013,500,31.90,31.95,31.89,31.89
01/03/2013,600,31.88,31.99,31.88,31.98
01/03/2013,700,31.98,32.00,31.91,31.91
01/03/2013,800,31.91,31.97,31.90,31.95
01/03/2013,900,31.95,31.95,31.81,31.81
01/03/2013,1000,31.81,31.91,31.73,31.88
01/03/2013,1100,31.88,31.90,31.83,31.84
01/03/2013,1200,31.84,31.86,31.73,31.76
01/03/2013,1300,31.75,31.84,31.70,31.74
01/03/2013,1400,31.74,31.80,31.61,31.69
01/03/2013,1500,31.69,31.79,31.57,31.70
01/03/2013,1600,31.70,31.78,31.61,31.73
01/03/2013,1700,31.73,31.91,31.73,31.81
01/03/2013,1800,31.81,31.87,31.71,31.73
01/03/2013,1900,31.72,31.77,31.65,31.71
01/03/2013,2000,31.71,31.72,31.41,31.50
01/03/2013,2100,31.50,31.51,31.20,31.31
01/03/2013,2200,31.30,31.38,30.86,31.01
01/03/2013,2300,31.00,31.04,30.97,31.02
01/04/2013,100,30.94,31.02,30.93,30.98
01/04/2013,200,30.97,31.02,30.55,30.64
01/04/2013,300,30.64,30.64,30.19,30.43
01/04/2013,400,30.43,30.48,30.40,30.45
01/04/2013,500,30.45,30.59,30.44,30.59
01/04/2013,600,30.59,30.70,30.57,30.57
01/04/2013,700,30.57,30.58,30.43,30.52
01/04/2013,800,30.52,30.59,30.50,30.55
01/04/2013,900,30.53,30.56,30.20,30.31
01/04/2013,1000,30.31,30.43,30.29,30.32
01/04/2013,1100,30.32,30.34,30.16,30.23
01/04/2013,1200,30.23,30.27,30.08,30.11
01/04/2013,1300,30.12,30.27,30.11,30.17
01/04/2013,1400,30.18,30.37,30.13,30.33
01/04/2013,1500,30.34,30.56,30.18,30.54
01/04/2013,1600,30.54,30.82,30.52,30.81
01/04/2013,1700,30.81,30.81,30.58,30.73
01/04/2013,1800,30.73,30.78,30.41,30.55
01/04/2013,1900,30.57,30.73,30.56,30.69
01/04/2013,2000,30.70,30.83,30.66,30.80
01/04/2013,2100,30.80,30.82,30.75,30.80
01/04/2013,2200,30.80,31.14,30.80,31.07
01/04/2013,2300,31.06,31.14,31.04,31.07
01/07/2013,100,31.07,31.15,31.00,31.04
01/07/2013,200,31.04,31.11,31.01,31.02
01/07/2013,300,31.02,31.27,31.02,31.23
01/07/2013,400,31.23,31.32,31.22,31.27
01/07/2013,500,31.26,31.30,31.20,31.22
01/07/2013,600,31.21,31.23,31.11,31.12
01/07/2013,700,31.12,31.20,31.11,31.17
01/07/2013,800,31.16,31.18,31.11,31.12
01/07/2013,900,31.12,31.15,30.99,31.01
01/07/2013,1000,31.01,31.04,30.91,30.92
01/07/2013,1100,30.91,31.02,30.91,30.95
01/07/2013,1200,30.95,31.06,30.95,31.03
01/07/2013,1300,31.02,31.05,30.90,30.95
01/07/2013,1400,30.95,31.13,30.93,31.02
01/07/2013,1500,31.02,31.09,30.72,30.78
01/07/2013,1600,30.78,30.89,30.70,30.87
01/07/2013,1700,30.86,31.09,30.80,31.04
01/07/2013,1800,31.04,31.05,30.81,30.84
01/07/2013,1900,30.83,30.90,30.78,30.87
01/07/2013,2000,30.86,30.98,30.84,30.95
01/07/2013,2100,30.95,31.02,30.95,30.96
01/07/2013,2200,30.97,31.04,30.95,31.00
01/07/2013,2300,31.00,31.02,30.98,31.00
01/08/2013,100,30.98,31.11,30.98,31.11
01/08/2013,200,31.10,31.18,31.05,31.15
01/08/2013,300,31.16,31.18,31.01,31.02
01/08/2013,400,31.02,31.09,30.98,31.09
01/08/2013,500,31.09,31.16,31.01,31.04
01/08/2013,600,31.04,31.05,30.95,30.98
01/08/2013,700,30.98,31.04,30.96,31.03
01/08/2013,800,31.02,31.02,30.93,30.95
01/08/2013,900,30.95,30.98,30.93,30.98
01/08/2013,1000,30.98,31.10,30.93,31.05
01/08/2013,1100,31.05,31.12,31.04,31.11
01/08/2013,1200,31.11,31.17,31.10,31.16
01/08/2013,1300,31.16,31.23,31.11,31.21
01/08/2013,1400,31.20,31.27,31.12,31.13
01/08/2013,1500,31.14,31.21,31.07,31.14
01/08/2013,1600,31.14,31.43,31.13,31.22
01/08/2013,1700,31.22,31.30,31.02,31.07
01/08/2013,1800,31.08,31.21,31.04,31.13
01/08/2013,1900,31.13,31.29,31.13,31.27
01/08/2013,2000,31.27,31.38,31.25,31.31
01/08/2013,2100,31.31,31.32,31.23,31.27
01/08/2013,2200,31.26,31.27,31.20,31.21
01/08/2013,2300,31.21,31.25,31.21,31.23
01/09/2013,100,31.23,31.34,31.18,31.32
01/09/2013,200,31.32,31.32,31.16,31.20
01/09/2013,300,31.22,31.32,31.20,31.21
01/09/2013,400,31.22,31.25,31.18,31.22
01/09/2013,500,31.22,31.23,31.18,31.22
01/09/2013,600,31.20,31.23,31.19,31.20
01/09/2013,700,31.19,31.30,31.18,31.29
01/09/2013,800,31.28,31.32,31.26,31.30
01/09/2013,900,31.30,31.30,31.25,31.27
01/09/2013,1000,31.27,31.41,31.26,31.40
01/09/2013,1100,31.40,31.41,31.26,31.26
01/09/2013,1200,31.27,31.34,31.25,31.28
01/09/2013,1300,31.27,31.30,31.22,31.23
01/09/2013,1400,31.23,31.24,31.15,31.20
01/09/2013,1500,31.20,31.32,31.19,31.29
01/09/2013,1600,31.29,31.30,30.99,31.02
01/09/2013,1700,31.02,31.11,30.91,30.98
01/09/2013,1800,30.98,31.11,30.97,31.06
01/09/2013,1900,31.05,31.06,30.93,31.03
01/09/2013,2000,31.03,31.18,31.00,31.16
01/09/2013,2100,31.16,31.23,31.16,31.16
01/09/2013,2200,31.16,31.21,31.15,31.20
01/09/2013,2300,31.20,31.23,31.18,31.21
01/10/2013,100,31.23,31.27,31.13,31.19
01/10/2013,200,31.19,31.23,31.12,31.12
01/10/2013,300,31.11,31.20,31.09,31.16
01/10/2013,400,31.15,31.23,31.15,31.20
01/10/2013,500,31.20,31.23,31.20,31.22
01/10/2013,600,31.23,31.23,31.17,31.22
01/10/2013,700,31.22,31.25,31.19,31.20
01/10/2013,800,31.21,31.28,31.20,31.27
01/10/2013,900,31.27,31.27,31.21,31.23
01/10/2013,1000,31.23,31.31,31.23,31.26
01/10/2013,1100,31.26,31.38,31.25,31.34
01/10/2013,1200,31.36,31.39,31.30,31.32
01/10/2013,1300,31.31,31.50,31.30,31.39
01/10/2013,1400,31.41,31.41,31.25,31.29
01/10/2013,1500,31.30,31.60,31.23,31.54
01/10/2013,1600,31.54,31.67,31.47,31.64
01/10/2013,1700,31.64,31.72,31.54,31.55
01/10/2013,1800,31.55,31.66,31.54,31.65
01/10/2013,1900,31.66,31.77,31.61,31.76
01/10/2013,2000,31.76,31.79,31.70,31.76
01/10/2013,2100,31.76,31.76,31.70,31.72
01/10/2013,2200,31.71,31.72,31.63,31.64
01/10/2013,2300,31.64,31.71,31.63,31.71
01/11/2013,100,31.71,31.78,31.65,31.68
01/11/2013,200,31.68,31.70,31.60,31.65
01/11/2013,300,31.66,31.71,31.61,31.65
01/11/2013,400,31.65,31.66,31.61,31.66
01/11/2013,500,31.66,31.68,31.64,31.64
01/11/2013,600,31.64,31.68,31.64,31.66
01/11/2013,700,31.66,31.71,31.64,31.64
01/11/2013,800,31.63,31.66,31.60,31.61
01/11/2013,900,31.61,31.67,31.59,31.66
01/11/2013,1000,31.67,31.67,31.50,31.54
01/11/2013,1100,31.55,31.58,31.50,31.56
01/11/2013,1200,31.56,31.56,31.49,31.52
01/11/2013,1300,31.52,31.55,31.47,31.48
01/11/2013,1400,31.48,31.54,31.45,31.47
01/11/2013,1500,31.47,31.68,31.44,31.65
01/11/2013,1600,31.65,31.65,31.06,31.13
01/11/2013,1700,31.14,31.24,31.05,31.14
01/11/2013,1800,31.15,31.27,30.99,31.09
01/11/2013,1900,31.08,31.18,31.06,31.18
01/11/2013,2000,31.18,31.33,31.15,31.25
01/11/2013,2100,31.25,31.29,31.23,31.26
01/11/2013,2200,31.27,31.33,31.25,31.33
01/11/2013,2300,31.32,31.33,31.28,31.31
01/14/2013,100,31.26,31.32,31.22,31.25
01/14/2013,200,31.25,31.33,31.23,31.31
01/14/2013,300,31.31,31.48,31.30,31.44
01/14/2013,400,31.43,31.54,31.42,31.48
01/14/2013,500,31.49,31.53,31.43,31.52
01/14/2013,600,31.51,31.52,31.43,31.46
01/14/2013,700,31.47,31.57,31.45,31.52
01/14/2013,800,31.52,31.55,31.48,31.54
01/14/2013,900,31.55,31.62,31.54,31.58
01/14/2013,1000,31.59,31.61,31.55,31.60
01/14/2013,1100,31.61,31.64,31.58,31.59
01/14/2013,1200,31.59,31.63,31.58,31.58
01/14/2013,1300,31.59,31.63,31.57,31.63
01/14/2013,1400,31.64,31.75,31.59,31.73
01/14/2013,1500,31.73,31.99,31.68,31.89
01/14/2013,1600,31.89,32.00,31.59,31.69
01/14/2013,1700,31.69,31.82,31.65,31.77
01/14/2013,1800,31.77,31.82,31.68,31.72
01/14/2013,1900,31.73,31.76,31.64,31.73
01/14/2013,2000,31.73,32.01,31.72,31.93
01/14/2013,2100,31.93,31.95,31.89,31.90
01/14/2013,2200,31.90,31.96,31.89,31.91
01/14/2013,2300,31.91,31.91,31.86,31.88
01/15/2013,100,31.91,31.94,31.83,31.91
01/15/2013,200,31.91,31.95,31.84,31.95
01/15/2013,300,31.95,31.95,31.81,31.84
01/15/2013,400,31.86,31.99,31.84,31.97
01/15/2013,500,31.97,32.09,31.93,31.99
01/15/2013,600,31.99,32.01,31.91,31.95
01/15/2013,700,31.95,32.01,31.93,31.96
01/15/2013,800,31.97,32.08,31.94,31.94
01/15/2013,900,31.95,32.07,31.93,32.02
01/15/2013,1000,32.02,32.24,32.02,32.20
01/15/2013,1100,32.20,32.24,32.13,32.17
01/15/2013,1200,32.16,32.20,32.12,32.13
01/15/2013,1300,32.13,32.15,32.01,32.05
01/15/2013,1400,32.06,32.08,31.88,31.93
01/15/2013,1500,31.92,32.11,31.91,32.05
01/15/2013,1600,32.05,32.11,31.96,32.05
01/15/2013,1700,32.05,32.20,32.05,32.15
01/15/2013,1800,32.15,32.21,32.11,32.17
01/15/2013,1900,32.18,32.31,32.13,32.26
01/15/2013,2000,32.25,32.45,32.16,32.24
01/15/2013,2100,32.24,32.31,32.18,32.25
01/15/2013,2200,32.25,32.31,32.20,32.24
01/15/2013,2300,32.24,32.24,32.20,32.22
01/16/2013,100,32.28,32.28,32.20,32.27
01/16/2013,200,32.27,32.34,32.23,32.33
01/16/2013,300,32.31,32.31,32.20,32.22
01/16/2013,400,32.22,32.26,32.21,32.24
01/16/2013,500,32.24,32.27,32.22,32.26
01/16/2013,600,32.27,32.29,32.24,32.28
01/16/2013,700,32.28,32.28,32.20,32.23
01/16/2013,800,32.23,32.28,32.19,32.27
01/16/2013,900,32.27,32.27,32.13,32.15
01/16/2013,1000,32.16,32.19,32.05,32.06
01/16/2013,1100,32.06,32.08,32.01,32.06
01/16/2013,1200,32.06,32.15,32.05,32.11
01/16/2013,1300,32.10,32.15,32.10,32.10
01/16/2013,1400,32.11,32.11,31.93,31.96
01/16/2013,1500,31.96,32.14,31.95,32.13
01/16/2013,1600,32.13,32.22,32.01,32.13
01/16/2013,1700,32.12,32.26,32.10,32.19
01/16/2013,1800,32.19,32.31,32.17,32.28
01/16/2013,1900,32.29,32.38,32.22,32.33
01/16/2013,2000,32.32,32.41,32.28,32.34
01/16/2013,2100,32.34,32.38,32.34,32.37
01/16/2013,2200,32.37,32.40,32.32,32.33
01/16/2013,2300,32.33,32.35,32.31,32.34
01/17/2013,100,32.33,32.37,32.29,32.32
01/17/2013,200,32.31,32.33,32.28,32.32
01/17/2013,300,32.31,32.32,32.26,32.27
01/17/2013,400,32.27,32.27,32.23,32.24
01/17/2013,500,32.24,32.24,32.15,32.20
01/17/2013,600,32.20,32.23,32.17,32.20
01/17/2013,700,32.20,32.23,32.19,32.20
01/17/2013,800,32.21,32.24,32.20,32.24
01/17/2013,900,32.26,32.28,32.19,32.27
01/17/2013,1000,32.28,32.35,32.25,32.31
01/17/2013,1100,32.31,32.34,32.27,32.30
01/17/2013,1200,32.31,32.37,32.28,32.33
01/17/2013,1300,32.33,32.34,32.24,32.31
01/17/2013,1400,32.32,32.38,32.31,32.36
01/17/2013,1500,32.35,32.37,31.96,31.97
01/17/2013,1600,31.96,32.22,31.89,32.16
01/17/2013,1700,32.16,32.62,32.15,32.49
01/17/2013,1800,32.48,32.68,32.48,32.59
01/17/2013,1900,32.59,32.77,32.57,32.74
01/17/2013,2000,32.73,32.74,32.58,32.64
01/17/2013,2100,32.63,32.72,32.62,32.62
01/17/2013,2200,32.63,32.67,32.55,32.55
01/17/2013,2300,32.55,32.60,32.55,32.59
01/18/2013,100,32.59,32.60,32.52,32.56
01/18/2013,200,32.56,32.60,32.53,32.56
01/18/2013,300,32.56,32.62,32.51,32.61
01/18/2013,400,32.61,32.65,32.59,32.61
01/18/2013,500,32.61,32.62,32.56,32.59
01/18/2013,600,32.60,32.65,32.60,32.63
01/18/2013,700,32.63,32.70,32.63,32.67
01/18/2013,800,32.69,32.72,32.66,32.70
01/18/2013,900,32.70,32.78,32.68,32.73
01/18/2013,1000,32.73,32.74,32.65,32.66
01/18/2013,1100,32.66,32.66,32.59,32.65
01/18/2013,1200,32.64,32.69,32.63,32.67
01/18/2013,1300,32.67,32.71,32.63,32.65
01/18/2013,1400,32.65,32.69,32.56,32.60
01/18/2013,1500,32.59,32.93,32.55,32.82
01/18/2013,1600,32.83,32.98,32.69,32.84
01/18/2013,1700,32.83,32.84,32.58,32.64
01/18/2013,1800,32.63,32.71,32.55,32.67
01/18/2013,1900,32.68,32.80,32.66,32.80
01/18/2013,2000,32.80,32.84,32.69,32.69
01/18/2013,2100,32.70,32.73,32.65,32.69
01/18/2013,2200,32.70,32.73,32.66,32.70
01/18/2013,2300,32.70,32.73,32.67,32.73
01/21/2013,100,32.77,32.85,32.73,32.84
01/21/2013,200,32.83,32.90,32.79,32.87
01/21/2013,300,32.87,32.95,32.86,32.90
01/21/2013,400,32.90,32.91,32.87,32.87
01/21/2013,500,32.88,32.90,32.78,32.80
01/21/2013,600,32.80,32.84,32.80,32.81
01/21/2013,700,32.81,32.83,32.73,32.76
01/21/2013,800,32.76,32.82,32.70,32.73
01/21/2013,900,32.73,32.79,32.72,32.77
01/21/2013,1000,32.77,32.82,32.71,32.74
01/21/2013,1100,32.73,32.80,32.73,32.74
01/21/2013,1200,32.74,32.76,32.73,32.74
01/21/2013,1300,32.74,32.81,32.71,32.80
01/21/2013,1400,32.80,32.85,32.75,32.81
01/21/2013,1500,32.81,32.89,32.74,32.75
01/21/2013,1600,32.74,32.80,32.72,32.78
01/21/2013,1700,32.79,32.84,32.78,32.83
01/21/2013,1800,32.83,32.88,32.81,32.83
01/21/2013,1900,32.82,32.88,32.82,32.88
01/21/2013,2000,32.86,32.88,32.85,32.85
01/22/2013,100,32.87,32.90,32.85,32.85
01/22/2013,200,32.85,32.88,32.84,32.88
01/22/2013,300,32.87,32.91,32.81,32.81
01/22/2013,400,32.80,32.89,32.79,32.84
01/22/2013,500,32.84,32.88,32.81,32.85
01/22/2013,600,32.85,32.91,32.84,32.88
01/22/2013,700,32.87,32.97,32.86,32.97
01/22/2013,800,32.97,32.98,32.87,32.94
01/22/2013,900,32.94,32.95,32.86,32.91
01/22/2013,1000,32.91,32.94,32.84,32.86
01/22/2013,1100,32.87,32.87,32.75,32.84
01/22/2013,1200,32.83,32.88,32.81,32.84
01/22/2013,1300,32.83,32.88,32.78,32.78
01/22/2013,1400,32.78,32.81,32.66,32.72
01/22/2013,1500,32.72,32.90,32.69,32.83
01/22/2013,1600,32.83,32.88,32.72,32.87
01/22/2013,1700,32.85,32.95,32.81,32.93
01/22/2013,1800,32.93,33.09,32.88,33.03
01/22/2013,1900,33.03,33.06,32.98,33.03
01/22/2013,2000,33.03,33.20,32.99,33.12
01/22/2013,2100,33.12,33.17,33.12,33.13
01/22/2013,2200,33.13,33.15,33.02,33.03
01/22/2013,2300,33.03,33.09,33.02,33.09
01/23/2013,100,33.02,33.06,33.02,33.04
01/23/2013,200,33.03,33.12,33.03,33.08
01/23/2013,300,33.08,33.08,33.01,33.02
01/23/2013,400,33.02,33.02,32.97,32.98
01/23/2013,500,32.98,33.01,32.98,33.01
01/23/2013,600,33.01,33.06,33.00,33.06
01/23/2013,700,33.05,33.08,33.02,33.02
01/23/2013,800,33.02,33.05,33.01,33.03
01/23/2013,900,33.02,33.03,33.01,33.02
01/23/2013,1000,33.02,33.04,32.94,32.98
01/23/2013,1100,32.98,33.06,32.97,33.05
01/23/2013,1200,33.05,33.06,33.01,33.04
01/23/2013,1300,33.03,33.10,33.03,33.08
01/23/2013,1400,33.08,33.17,33.08,33.13
01/23/2013,1500,33.13,33.30,33.08,33.19
01/23/2013,1600,33.18,33.23,33.12,33.22
01/23/2013,1700,33.22,33.31,32.95,33.08
01/23/2013,1800,33.09,33.16,33.02,33.14
01/23/2013,1900,33.14,33.20,33.13,33.19
01/23/2013,2000,33.18,33.33,33.17,33.19
01/23/2013,2100,33.19,33.19,33.06,33.16
01/23/2013,2200,33.16,33.18,33.09,33.10
01/23/2013,2300,33.10,33.12,33.09,33.09
01/24/2013,100,33.08,33.09,33.03,33.06
01/24/2013,200,33.06,33.08,32.85,32.93
01/24/2013,300,32.92,32.95,32.85,32.92
01/24/2013,400,32.92,32.95,32.91,32.92
01/24/2013,500,32.92,32.93,32.87,32.88
01/24/2013,600,32.88,32.93,32.85,32.91
01/24/2013,700,32.91,32.92,32.76,32.79
01/24/2013,800,32.80,32.81,32.70,32.77
01/24/2013,900,32.76,32.79,32.74,32.76
01/24/2013,1000,32.75,32.88,32.72,32.81
01/24/2013,1100,32.81,32.84,32.70,32.71
01/24/2013,1200,32.70,32.73,32.62,32.72
01/24/2013,1300,32.71,32.77,32.70,32.74
01/24/2013,1400,32.74,32.77,32.52,32.59
01/24/2013,1500,32.59,32.70,32.48,32.66
01/24/2013,1600,32.66,32.82,32.46,32.59
01/24/2013,1700,32.60,32.71,32.56,32.70
01/24/2013,1800,32.69,32.76,32.64,32.70
01/24/2013,1900,32.70,32.72,32.52,32.58
01/24/2013,2000,32.58,32.62,32.45,32.51
01/24/2013,2100,32.50,32.59,32.48,32.58
01/24/2013,2200,32.58,32.59,32.49,32.52
01/24/2013,2300,32.52,32.55,32.47,32.48
01/25/2013,100,32.48,32.58,32.47,32.49
01/25/2013,200,32.51,32.51,32.15,32.41
01/25/2013,300,32.42,32.54,32.42,32.45
01/25/2013,400,32.45,32.50,32.43,32.48
01/25/2013,500,32.48,32.48,32.45,32.45
01/25/2013,600,32.45,32.47,32.41,32.45
01/25/2013,700,32.45,32.53,32.45,32.51
01/25/2013,800,32.51,32.56,32.48,32.56
01/25/2013,900,32.56,32.66,32.55,32.56
01/25/2013,1000,32.56,32.63,32.49,32.56
01/25/2013,1100,32.56,32.59,32.52,32.57
01/25/2013,1200,32.57,32.62,32.53,32.54
01/25/2013,1300,32.55,32.61,32.40,32.41
01/25/2013,1400,32.40,32.49,32.35,32.38
01/25/2013,1500,32.38,32.45,32.27,32.40
01/25/2013,1600,32.38,32.41,32.20,32.25
01/25/2013,1700,32.26,32.33,32.00,32.12
01/25/2013,1800,32.12,32.32,32.09,32.12
01/25/2013,1900,32.11,32.17,31.98,32.02
01/25/2013,2000,32.02,32.09,31.97,31.99
01/25/2013,2100,31.99,32.02,31.97,31.98
01/25/2013,2200,31.98,32.09,31.98,32.06
01/25/2013,2300,32.06,32.07,32.01,32.02
01/28/2013,100,32.00,32.10,32.00,32.09
01/28/2013,200,32.09,32.09,32.03,32.09
01/28/2013,300,32.09,32.16,32.07,32.11
01/28/2013,400,32.11,32.15,32.07,32.08
01/28/2013,500,32.08,32.10,32.07,32.08
01/28/2013,600,32.08,32.13,32.03,32.10
01/28/2013,700,32.10,32.15,32.10,32.13
01/28/2013,800,32.13,32.16,32.10,32.12
01/28/2013,900,32.12,32.13,32.02,32.03
01/28/2013,1000,32.03,32.07,31.97,32.00
01/28/2013,1100,32.00,32.02,31.75,31.82
01/28/2013,1200,31.83,31.83,31.67,31.67
01/28/2013,1300,31.68,31.75,31.64,31.68
01/28/2013,1400,31.68,31.89,31.67,31.86
01/28/2013,1500,31.86,31.93,31.70,31.80
01/28/2013,1600,31.80,31.91,31.79,31.80
01/28/2013,1700,31.81,31.91,31.77,31.85
01/28/2013,1800,31.85,31.86,31.70,31.72
01/28/2013,1900,31.72,31.73,31.59,31.65
01/28/2013,2000,31.65,31.70,31.61,31.70
01/28/2013,2100,31.70,31.76,31.66,31.75
01/28/2013,2200,31.75,31.76,31.70,31.72
01/28/2013,2300,31.72,31.75,31.68,31.70
01/29/2013,100,31.69,31.79,31.69,31.78
01/29/2013,200,31.77,31.87,31.76,31.85
01/29/2013,300,31.85,31.89,31.80,31.81
01/29/2013,400,31.82,31.88,31.80,31.85
01/29/2013,500,31.85,31.86,31.81,31.82
01/29/2013,600,31.82,31.84,31.81,31.82
01/29/2013,700,31.82,31.88,31.80,31.86
01/29/2013,800,31.86,31.94,31.84,31.93
01/29/2013,900,31.93,31.95,31.89,31.93
01/29/2013,1000,31.94,32.02,31.93,32.00
01/29/2013,1100,32.00,32.02,31.90,31.91
01/29/2013,1200,31.92,31.93,31.83,31.86
01/29/2013,1300,31.86,31.92,31.83,31.90
01/29/2013,1400,31.91,31.97,31.82,31.87
01/29/2013,1500,31.88,31.98,31.87,31.95
01/29/2013,1600,31.96,32.09,31.91,32.05
01/29/2013,1700,32.05,32.12,31.97,32.02
01/29/2013,1800,32.02,32.08,31.98,32.08
01/29/2013,1900,32.08,32.11,32.04,32.08
01/29/2013,2000,32.08,32.20,31.97,32.15
01/29/2013,2100,32.16,32.31,32.15,32.28
01/29/2013,2200,32.28,32.30,32.20,32.20
01/29/2013,2300,32.20,32.26,32.19,32.23
01/30/2013,100,32.23,32.26,32.20,32.23
01/30/2013,200,32.23,32.27,32.17,32.19
01/30/2013,300,32.17,32.23,32.16,32.23
01/30/2013,400,32.23,32.27,32.20,32.26
01/30/2013,500,32.26,32.33,32.25,32.32
01/30/2013,600,32.32,32.34,32.23,32.25
01/30/2013,700,32.26,32.27,32.23,32.25
01/30/2013,800,32.25,32.27,32.24,32.25
01/30/2013,900,32.26,32.30,32.24,32.27
01/30/2013,1000,32.27,32.29,32.23,32.26
01/30/2013,1100,32.26,32.29,32.24,32.28
01/30/2013,1200,32.28,32.31,32.27,32.28
01/30/2013,1300,32.28,32.29,32.16,32.17
01/30/2013,1400,32.17,32.22,32.14,32.15
01/30/2013,1500,32.15,32.69,32.09,32.60
01/30/2013,1600,32.60,32.79,32.60,32.73
01/30/2013,1700,32.73,32.94,32.68,32.90
01/30/2013,1800,32.91,33.00,32.84,32.94
01/30/2013,1900,32.94,33.02,32.92,32.97
01/30/2013,2000,32.97,33.03,32.92,32.98
01/30/2013,2100,32.98,33.14,32.86,32.92
01/30/2013,2200,32.92,32.92,32.83,32.84
01/30/2013,2300,32.84,32.90,32.84,32.88
01/31/2013,100,32.84,32.87,32.74,32.87
01/31/2013,200,32.87,32.91,32.81,32.85
01/31/2013,300,32.86,32.89,32.84,32.84
01/31/2013,400,32.84,32.92,32.83,32.91
01/31/2013,500,32.91,32.95,32.89,32.94
01/31/2013,600,32.94,32.95,32.91,32.91
01/31/2013,700,32.91,32.95,32.90,32.94
01/31/2013,800,32.94,32.97,32.91,32.91
01/31/2013,900,32.91,32.91,32.80,32.84
01/31/2013,1000,32.84,32.91,32.77,32.78
01/31/2013,1100,32.78,32.88,32.74,32.82
01/31/2013,1200,32.81,32.86,32.78,32.82
01/31/2013,1300,32.81,32.85,32.77,32.84
01/31/2013,1400,32.84,32.94,32.84,32.91
01/31/2013,1500,32.90,32.97,32.70,32.79
01/31/2013,1600,32.78,32.78,32.42,32.46
01/31/2013,1700,32.45,32.58,32.38,32.42
01/31/2013,1800,32.41,32.45,32.17,32.22
01/31/2013,1900,32.21,32.23,31.96,32.16
01/31/2013,2000,32.15,32.28,32.13,32.23
01/31/2013,2100,32.23,32.27,32.20,32.24
01/31/2013,2200,32.24,32.31,32.22,32.31
01/31/2013,2300,32.31,32.31,32.24,32.29
02/01/2013,100,32.26,32.34,32.26,32.31
02/01/2013,200,32.30,32.31,32.26,32.28
02/01/2013,300,32.28,32.29,32.20,32.24
02/01/2013,400,32.24,32.28,32.22,32.27
02/01/2013,500,32.27,32.31,32.24,32.24
02/01/2013,600,32.24,32.24,32.14,32.16
02/01/2013,700,32.15,32.21,32.15,32.20
02/01/2013,800,32.20,32.24,32.20,32.23
02/01/2013,900,32.22,32.26,32.21,32.24
02/01/2013,1000,32.26,32.26,32.16,32.23
02/01/2013,1100,32.23,32.25,32.19,32.22
02/01/2013,1200,32.21,32.27,32.20,32.24
02/01/2013,1300,32.24,32.28,32.20,32.26
02/01/2013,1400,32.26,32.33,32.26,32.28
02/01/2013,1500,32.29,32.80,32.16,32.74
02/01/2013,1600,32.74,33.00,32.54,32.59
02/01/2013,1700,32.59,32.77,32.34,32.71
02/01/2013,1800,32.71,32.73,32.58,32.72
02/01/2013,1900,32.72,32.84,32.71,32.78
02/01/2013,2000,32.78,32.84,32.67,32.80
02/01/2013,2100,32.81,32.83,32.78,32.80
02/01/2013,2200,32.79,32.81,32.67,32.67
02/01/2013,2300,32.67,32.70,32.63,32.66
02/04/2013,100,32.72,32.73,32.63,32.67
02/04/2013,200,32.66,32.67,32.56,32.58
02/04/2013,300,32.58,32.63,32.53,32.61
02/04/2013,400,32.60,32.71,32.60,32.66
02/04/2013,500,32.66,32.69,32.66,32.67
02/04/2013,600,32.67,32.70,32.66,32.66
02/04/2013,700,32.66,32.69,32.64,32.69
02/04/2013,800,32.69,32.71,32.58,32.60
02/04/2013,900,32.60,32.65,32.55,32.58
02/04/2013,1000,32.58,32.58,32.48,32.49
02/04/2013,1100,32.49,32.55,32.47,32.49
02/04/2013,1200,32.49,32.49,32.45,32.45
02/04/2013,1300,32.44,32.48,32.34,32.34
02/04/2013,1400,32.34,32.41,32.32,32.38
02/04/2013,1500,32.38,32.43,32.30,32.31
02/04/2013,1600,32.31,32.53,32.23,32.47
02/04/2013,1700,32.48,32.60,32.45,32.59
02/04/2013,1800,32.59,32.77,32.56,32.70
02/04/2013,1900,32.69,32.75,32.56,32.57
02/04/2013,2000,32.57,32.60,32.49,32.56
02/04/2013,2100,32.55,32.60,32.49,32.59
02/04/2013,2200,32.59,32.59,32.56,32.56
02/04/2013,2300,32.57,32.61,32.56,32.60
02/05/2013,100,32.62,32.63,32.59,32.62
02/05/2013,200,32.62,32.63,32.47,32.55
02/05/2013,300,32.54,32.61,32.52,32.59
02/05/2013,400,32.59,32.61,32.55,32.56
02/05/2013,500,32.58,32.58,32.54,32.57
02/05/2013,600,32.56,32.59,32.55,32.57
02/05/2013,700,32.58,32.60,32.55,32.58
02/05/2013,800,32.58,32.60,32.56,32.59
02/05/2013,900,32.60,32.63,32.49,32.54
02/05/2013,1000,32.54,32.58,32.51,32.58
02/05/2013,1100,32.58,32.78,32.58,32.72
02/05/2013,1200,32.72,32.78,32.68,32.73
02/05/2013,1300,32.73,32.84,32.69,32.82
02/05/2013,1400,32.82,32.95,32.66,32.70
02/05/2013,1500,32.70,32.94,32.62,32.86
02/05/2013,1600,32.86,32.91,32.55,32.67
02/05/2013,1700,32.67,32.72,32.46,32.53
02/05/2013,1800,32.53,32.67,32.52,32.67
02/05/2013,1900,32.67,32.73,32.63,32.72
02/05/2013,2000,32.72,32.73,32.62,32.63
02/05/2013,2100,32.63,32.70,32.63,32.66
02/05/2013,2200,32.66,32.68,32.63,32.66
02/05/2013,2300,32.66,32.67,32.63,32.66
02/06/2013,100,32.63,32.73,32.62,32.73
02/06/2013,200,32.73,32.73,32.65,32.65
02/06/2013,300,32.66,32.66,32.59,32.61
02/06/2013,400,32.60,32.65,32.58,32.64
02/06/2013,500,32.63,32.65,32.60,32.62
02/06/2013,600,32.62,32.63,32.59,32.61
02/06/2013,700,32.61,32.63,32.57,32.60
02/06/2013,800,32.61,32.63,32.56,32.58
02/06/2013,900,32.59,32.59,32.52,32.59
02/06/2013,1000,32.58,32.59,32.51,32.56
02/06/2013,1100,32.56,32.56,32.48,32.53
02/06/2013,1200,32.53,32.58,32.45,32.48
02/06/2013,1300,32.48,32.55,32.47,32.53
02/06/2013,1400,32.53,32.66,32.53,32.62
02/06/2013,1500,32.63,32.70,32.44,32.48
02/06/2013,1600,32.48,32.67,32.47,32.55
02/06/2013,1700,32.55,32.64,32.53,32.63
02/06/2013,1800,32.63,32.65,32.59,32.64
02/06/2013,1900,32.64,32.73,32.62,32.66
02/06/2013,2000,32.66,32.74,32.60,32.63
02/06/2013,2100,32.63,32.66,32.59,32.66
02/06/2013,2200,32.66,32.70,32.64,32.69
02/06/2013,2300,32.70,32.70,32.66,32.68
02/07/2013,100,32.69,32.73,32.65,32.72
02/07/2013,200,32.72,32.73,32.65,32.69
02/07/2013,300,32.69,32.71,32.66,32.67
02/07/2013,400,32.66,32.76,32.66,32.69
02/07/2013,500,32.70,32.70,32.66,32.70
02/07/2013,600,32.70,32.72,32.67,32.70
02/07/2013,700,32.69,32.74,32.68,32.72
02/07/2013,800,32.72,32.74,32.63,32.66
02/07/2013,900,32.66,32.66,32.56,32.60
02/07/2013,1000,32.61,32.69,32.59,32.62
02/07/2013,1100,32.62,32.63,32.58,32.59
02/07/2013,1200,32.59,32.69,32.59,32.66
02/07/2013,1300,32.66,32.69,32.62,32.63
02/07/2013,1400,32.63,32.67,32.59,32.63
02/07/2013,1500,32.63,32.77,32.48,32.66
02/07/2013,1600,32.66,32.71,32.13,32.27
02/07/2013,1700,32.27,32.74,32.23,32.61
02/07/2013,1800,32.60,32.64,32.52,32.54
02/07/2013,1900,32.53,32.56,32.21,32.23
02/07/2013,2000,32.23,32.33,32.19,32.33
02/07/2013,2100,32.33,32.37,32.30,32.33
02/07/2013,2200,32.33,32.35,32.30,32.32
02/07/2013,2300,32.32,32.33,32.28,32.32
02/08/2013,100,32.30,32.38,32.30,32.34
02/08/2013,200,32.34,32.38,32.23,32.27
02/08/2013,300,32.28,32.30,32.23,32.30
02/08/2013,400,32.30,32.37,32.30,32.36
02/08/2013,500,32.35,32.36,32.30,32.30
02/08/2013,600,32.30,32.34,32.29,32.34
02/08/2013,700,32.34,32.34,32.31,32.34
02/08/2013,800,32.34,32.38,32.31,32.35
02/08/2013,900,32.37,32.38,32.26,32.32
02/08/2013,1000,32.33,32.42,32.31,32.34
02/08/2013,1100,32.34,32.38,32.31,32.33
02/08/2013,1200,32.34,32.35,32.29,32.33
02/08/2013,1300,32.34,32.39,32.33,32.36
02/08/2013,1400,32.36,32.42,32.33,32.36
02/08/2013,1500,32.37,32.39,32.23,32.25
02/08/2013,1600,32.26,32.34,32.17,32.29
02/08/2013,1700,32.29,32.53,32.28,32.41
02/08/2013,1800,32.41,32.42,32.31,32.34
02/08/2013,1900,32.35,32.36,32.24,32.27
02/08/2013,2000,32.27,32.33,32.24,32.33
02/08/2013,2100,32.33,32.33,32.30,32.31
02/08/2013,2200,32.31,32.33,32.30,32.32
02/08/2013,2300,32.31,32.33,32.25,32.27
02/11/2013,100,32.29,32.31,32.26,32.27
02/11/2013,200,32.27,32.34,32.27,32.32
02/11/2013,300,32.31,32.32,32.27,32.27
02/11/2013,400,32.28,32.30,32.27,32.30
02/11/2013,500,32.30,32.33,32.29,32.31
02/11/2013,600,32.31,32.34,32.30,32.34
02/11/2013,700,32.33,32.34,32.30,32.31
02/11/2013,800,32.31,32.38,32.31,32.32
02/11/2013,900,32.31,32.34,32.30,32.31
02/11/2013,1000,32.30,32.31,32.27,32.28
02/11/2013,1100,32.27,32.30,32.20,32.22
02/11/2013,1200,32.22,32.25,32.14,32.18
02/11/2013,1300,32.17,32.20,31.99,32.00
02/11/2013,1400,32.00,32.09,31.99,32.07
02/11/2013,1500,32.06,32.06,31.71,31.92
02/11/2013,1600,31.91,31.95,31.75,31.89
02/11/2013,1700,31.89,31.95,31.80,31.82
02/11/2013,1800,31.82,31.92,31.74,31.78
02/11/2013,1900,31.77,31.81,31.66,31.75
02/11/2013,2000,31.75,31.83,31.73,31.79
02/11/2013,2100,31.80,31.86,31.79,31.84
02/11/2013,2200,31.84,31.89,31.84,31.84
02/11/2013,2300,31.84,31.86,31.77,31.77
02/12/2013,100,31.76,31.77,31.67,31.77
02/12/2013,200,31.77,31.79,31.60,31.66
02/12/2013,300,31.65,31.66,31.55,31.66
02/12/2013,400,31.66,31.69,31.60,31.64
02/12/2013,500,31.64,31.66,31.61,31.64
02/12/2013,600,31.65,31.73,31.64,31.70
02/12/2013,700,31.71,31.72,31.68,31.68
02/12/2013,800,31.68,31.70,31.66,31.68
02/12/2013,900,31.69,31.70,31.61,31.66
02/12/2013,1000,31.66,31.66,31.50,31.55
02/12/2013,1100,31.55,31.61,31.53,31.54
02/12/2013,1200,31.54,31.61,31.42,31.57
02/12/2013,1300,31.57,31.70,31.57,31.67
02/12/2013,1400,31.68,31.83,31.67,31.79
02/12/2013,1500,31.79,31.82,31.62,31.74
02/12/2013,1600,31.74,31.75,31.55,31.66
02/12/2013,1700,31.66,31.86,31.66,31.82
02/12/2013,1800,31.82,31.85,31.73,31.84
02/12/2013,1900,31.83,31.93,31.83,31.86
02/12/2013,2000,31.85,31.87,31.81,31.82
02/12/2013,2100,31.82,32.00,31.82,31.93
02/12/2013,2200,31.93,31.97,31.91,31.95
02/12/2013,2300,31.95,31.98,31.93,31.95
02/13/2013,100,31.98,32.03,31.97,31.99
02/13/2013,200,32.00,32.05,31.98,32.04
02/13/2013,300,32.03,32.03,31.98,32.02
02/13/2013,400,32.02,32.06,32.01,32.05
02/13/2013,500,32.05,32.06,32.01,32.01
02/13/2013,600,32.02,32.03,31.98,31.98
02/13/2013,700,31.98,31.98,31.91,31.91
02/13/2013,800,31.91,31.92,31.89,31.91
02/13/2013,900,31.91,31.91,31.86,31.91
02/13/2013,1000,31.91,31.91,31.85,31.88
02/13/2013,1100,31.86,31.89,31.79,31.82
02/13/2013,1200,31.82,31.89,31.81,31.85
02/13/2013,1300,31.84,31.89,31.80,31.86
02/13/2013,1400,31.86,31.93,31.82,31.86
02/13/2013,1500,31.86,32.03,31.84,31.98
02/13/2013,1600,31.97,31.98,31.82,31.84
02/13/2013,1700,31.83,31.84,31.70,31.75
02/13/2013,1800,31.75,31.82,31.66,31.73
02/13/2013,1900,31.73,31.81,31.68,31.75
02/13/2013,2000,31.75,31.75,31.61,31.61
02/13/2013,2100,31.61,31.66,31.57,31.64
02/13/2013,2200,31.64,31.66,31.61,31.61
02/13/2013,2300,31.61,31.62,31.59,31.59
02/14/2013,100,31.60,31.66,31.57,31.66
02/14/2013,200,31.65,31.67,31.61,31.65
02/14/2013,300,31.64,31.67,31.61,31.65
02/14/2013,400,31.65,31.67,31.65,31.65
02/14/2013,500,31.65,31.66,31.64,31.66
02/14/2013,600,31.65,31.70,31.65,31.70
02/14/2013,700,31.70,31.73,31.69,31.70
02/14/2013,800,31.72,31.72,31.62,31.63
02/14/2013,900,31.63,31.66,31.61,31.65
02/14/2013,1000,31.66,31.72,31.65,31.70
02/14/2013,1100,31.70,31.72,31.59,31.61
02/14/2013,1200,31.61,31.66,31.57,31.63
02/14/2013,1300,31.63,31.81,31.61,31.72
02/14/2013,1400,31.73,31.82,31.72,31.80
02/14/2013,1500,31.80,31.90,31.63,31.84
02/14/2013,1600,31.83,31.89,31.70,31.72
02/14/2013,1700,31.73,31.80,31.27,31.43
02/14/2013,1800,31.43,31.45,31.31,31.36
02/14/2013,1900,31.36,31.36,31.05,31.09
02/14/2013,2000,31.09,31.25,31.07,31.24
02/14/2013,2100,31.24,31.29,31.20,31.25
02/14/2013,2200,31.25,31.36,31.24,31.27
02/14/2013,2300,31.28,31.29,31.27,31.29
02/15/2013,400,31.14,31.18,31.11,31.18
02/15/2013,500,31.18,31.25,31.18,31.20
02/15/2013,600,31.19,31.20,31.15,31.15
02/15/2013,700,31.15,31.17,31.13,31.17
02/15/2013,800,31.17,31.20,31.11,31.16
02/15/2013,900,31.16,31.22,31.16,31.20
02/15/2013,1000,31.20,31.20,31.05,31.09
02/15/2013,1100,31.09,31.12,31.04,31.04
02/15/2013,1200,31.04,31.11,31.00,31.02
02/15/2013,1300,31.02,31.07,30.98,31.04
02/15/2013,1400,31.05,31.14,31.00,31.09
02/15/2013,1500,31.09,31.09,30.75,30.81
02/15/2013,1600,30.81,30.95,30.69,30.80
02/15/2013,1700,30.81,30.87,30.57,30.62
02/15/2013,1800,30.61,30.81,30.55,30.78
02/15/2013,1900,30.78,30.81,30.62,30.65
02/15/2013,2000,30.66,30.73,30.50,30.57
02/15/2013,2100,30.58,30.59,30.50,30.57
02/15/2013,2200,30.57,30.69,30.57,30.63
02/15/2013,2300,30.64,30.64,30.54,30.59
02/18/2013,100,30.65,30.71,30.61,30.70
02/18/2013,200,30.70,30.99,30.70,30.93
02/18/2013,300,30.95,30.98,30.84,30.97
02/18/2013,400,30.97,30.98,30.90,30.93
02/18/2013,500,30.93,30.94,30.85,30.86
02/18/2013,600,30.87,30.90,30.82,30.82
02/18/2013,700,30.82,30.91,30.81,30.89
02/18/2013,800,30.89,30.91,30.86,30.86
02/18/2013,900,30.87,30.92,30.84,30.86
02/18/2013,1000,30.86,30.93,30.80,30.88
02/18/2013,1100,30.88,30.90,30.82,30.82
02/18/2013,1200,30.82,30.84,30.72,30.76
02/18/2013,1300,30.77,30.84,30.75,30.81
02/18/2013,1400,30.81,30.84,30.78,30.83
02/18/2013,1500,30.82,30.84,30.75,30.79
02/18/2013,1600,30.77,30.83,30.73,30.79
02/18/2013,1700,30.77,30.77,30.70,30.72
02/18/2013,1800,30.72,30.73,30.68,30.70
02/18/2013,1900,30.70,30.77,30.70,30.75
02/18/2013,2000,30.75,30.81,30.74,30.78
02/19/2013,100,30.77,30.89,30.76,30.89
02/19/2013,200,30.89,30.91,30.81,30.82
02/19/2013,300,30.83,30.94,30.83,30.91
02/19/2013,400,30.92,30.95,30.91,30.93
02/19/2013,500,30.93,30.94,30.89,30.90
02/19/2013,600,30.90,30.91,30.83,30.83
02/19/2013,700,30.83,30.89,30.81,30.86
02/19/2013,800,30.86,30.89,30.83,30.87
02/19/2013,900,30.88,30.88,30.77,30.80
02/19/2013,1000,30.80,30.86,30.80,30.84
02/19/2013,1100,30.84,30.87,30.78,30.84
02/19/2013,1200,30.84,30.86,30.82,30.83
02/19/2013,1300,30.83,30.95,30.81,30.91
02/19/2013,1400,30.92,30.92,30.77,30.86
02/19/2013,1500,30.87,30.90,30.66,30.71
02/19/2013,1600,30.72,30.75,30.57,30.58
02/19/2013,1700,30.58,30.65,30.19,30.34
02/19/2013,1800,30.34,30.37,30.17,30.20
02/19/2013,1900,30.20,30.29,30.02,30.20
02/19/2013,2000,30.21,30.32,30.20,30.23
02/19/2013,2100,30.23,30.34,30.19,30.23
02/19/2013,2200,30.22,30.26,30.22,30.23
02/19/2013,2300,30.23,30.28,30.21,30.27
02/20/2013,100,30.25,30.27,30.22,30.26
02/20/2013,200,30.25,30.39,30.25,30.36
02/20/2013,300,30.36,30.45,30.36,30.39
02/20/2013,400,30.39,30.40,30.36,30.38
02/20/2013,500,30.38,30.41,30.36,30.37
02/20/2013,600,30.37,30.39,30.32,30.32
02/20/2013,700,30.31,30.40,30.30,30.34
02/20/2013,800,30.34,30.41,30.34,30.41
02/20/2013,900,30.41,30.41,30.31,30.31
02/20/2013,1000,30.31,30.43,30.29,30.42
02/20/2013,1100,30.42,30.43,30.34,30.34
02/20/2013,1200,30.34,30.35,30.06,30.11
02/20/2013,1300,30.11,30.13,29.89,29.94
02/20/2013,1400,29.95,30.00,29.78,30.00
02/20/2013,1500,30.00,30.07,29.82,29.90
02/20/2013,1600,29.90,29.91,29.59,29.67
02/20/2013,1700,29.66,29.68,29.30,29.36
02/20/2013,1800,29.36,29.62,29.25,29.48
02/20/2013,1900,29.48,29.54,29.39,29.46
02/20/2013,2000,29.46,29.52,29.41,29.47
02/20/2013,2100,29.48,29.48,29.09,29.25
02/20/2013,2200,29.24,29.38,29.20,29.35
02/20/2013,2300,29.35,29.38,29.31,29.35
02/21/2013,100,29.35,29.56,29.34,29.55
02/21/2013,200,29.55,29.61,29.36,29.57
02/21/2013,300,29.57,29.58,29.18,29.20
02/21/2013,400,29.20,29.33,29.18,29.32
02/21/2013,500,29.32,29.34,29.27,29.29
02/21/2013,600,29.29,29.37,29.15,29.20
02/21/2013,700,29.19,29.31,29.18,29.27
02/21/2013,800,29.28,29.39,29.27,29.36
02/21/2013,900,29.37,29.46,29.23,29.27
02/21/2013,1000,29.27,29.34,29.13,29.17
02/21/2013,1100,29.17,29.36,29.14,29.36
02/21/2013,1200,29.35,29.38,29.25,29.30
02/21/2013,1300,29.30,29.59,29.28,29.52
02/21/2013,1400,29.52,29.72,29.40,29.50
02/21/2013,1500,29.51,29.62,29.41,29.43
02/21/2013,1600,29.43,29.58,29.33,29.48
02/21/2013,1700,29.48,29.67,29.48,29.65
02/21/2013,1800,29.65,29.66,29.50,29.51
02/21/2013,1900,29.52,29.61,29.48,29.57
02/21/2013,2000,29.57,29.61,29.43,29.43
02/21/2013,2100,29.43,29.46,29.38,29.43
02/21/2013,2200,29.43,29.50,29.41,29.50
02/21/2013,2300,29.49,29.50,29.44,29.47
02/22/2013,100,29.48,29.55,29.47,29.54
02/22/2013,200,29.53,29.57,29.50,29.53
02/22/2013,300,29.52,29.63,29.52,29.61
02/22/2013,400,29.61,29.65,29.60,29.61
02/22/2013,500,29.62,29.67,29.59,29.66
02/22/2013,600,29.65,29.71,29.64,29.66
02/22/2013,700,29.66,29.73,29.65,29.72
02/22/2013,800,29.73,29.73,29.68,29.69
02/22/2013,900,29.69,29.72,29.62,29.68
02/22/2013,1000,29.66,29.70,29.59,29.67
02/22/2013,1100,29.66,29.72,29.61,29.64
02/22/2013,1200,29.63,29.70,29.59,29.68
02/22/2013,1300,29.69,29.70,29.59,29.60
02/22/2013,1400,29.60,29.64,29.57,29.62
02/22/2013,1500,29.61,29.63,29.36,29.39
02/22/2013,1600,29.40,29.47,29.18,29.33
02/22/2013,1700,29.33,29.45,29.24,29.32
02/22/2013,1800,29.32,29.38,29.24,29.29
02/22/2013,1900,29.29,29.32,29.18,29.21
02/22/2013,2000,29.21,29.32,29.21,29.28
02/22/2013,2100,29.27,29.48,29.27,29.41
02/22/2013,2200,29.41,29.58,29.41,29.58
02/22/2013,2300,29.57,29.57,29.50,29.51
02/25/2013,100,29.63,29.63,29.50,29.50
02/25/2013,200,29.50,29.52,29.38,29.45
02/25/2013,300,29.45,29.60,29.43,29.59
02/25/2013,400,29.57,29.67,29.57,29.61
02/25/2013,500,29.61,29.64,29.57,29.59
02/25/2013,600,29.60,29.61,29.55,29.57
02/25/2013,700,29.57,29.69,29.57,29.68
02/25/2013,800,29.68,29.68,29.61,29.62
02/25/2013,900,29.61,29.67,29.59,29.66
02/25/2013,1000,29.67,29.92,29.63,29.82
02/25/2013,1100,29.82,29.86,29.73,29.81
02/25/2013,1200,29.81,30.04,29.80,30.02
02/25/2013,1300,30.02,30.06,29.95,29.97
02/25/2013,1400,29.97,30.03,29.92,29.95
02/25/2013,1500,29.95,29.97,29.73,29.75
02/25/2013,1600,29.75,29.89,29.70,29.86
02/25/2013,1700,29.86,29.88,29.75,29.79
02/25/2013,1800,29.80,29.95,29.77,29.84
02/25/2013,1900,29.84,29.90,29.82,29.86
02/25/2013,2000,29.86,29.87,29.77,29.84
02/25/2013,2100,29.83,29.91,29.81,29.90
02/25/2013,2200,29.90,29.93,29.84,29.84
02/25/2013,2300,29.83,29.94,29.79,29.81
02/26/2013,100,29.81,29.88,29.75,29.86
02/26/2013,200,29.86,29.91,29.82,29.86
02/26/2013,300,29.85,29.95,29.83,29.91
02/26/2013,400,29.93,29.93,29.88,29.90
02/26/2013,500,29.90,29.90,29.82,29.82
02/26/2013,600,29.82,29.84,29.76,29.79
02/26/2013,700,29.78,29.79,29.68,29.73
02/26/2013,800,29.72,29.74,29.62,29.64
02/26/2013,900,29.64,29.66,29.54,29.65
02/26/2013,1000,29.67,29.78,29.64,29.73
02/26/2013,1100,29.73,29.75,29.65,29.75
02/26/2013,1200,29.76,29.77,29.62,29.65
02/26/2013,1300,29.65,29.71,29.58,29.58
02/26/2013,1400,29.59,29.70,29.56,29.66
02/26/2013,1500,29.65,29.80,29.64,29.77
02/26/2013,1600,29.78,29.79,29.59,29.69
02/26/2013,1700,29.68,30.11,29.39,29.95
02/26/2013,1800,29.96,30.27,29.95,30.15
02/26/2013,1900,30.14,30.16,30.07,30.16
02/26/2013,2000,30.16,30.23,30.09,30.22
02/26/2013,2100,30.22,30.24,30.15,30.19
02/26/2013,2200,30.19,30.20,30.11,30.20
02/26/2013,2300,30.19,30.21,30.15,30.19
02/27/2013,100,30.18,30.22,30.14,30.16
02/27/2013,200,30.16,30.20,30.07,30.11
02/27/2013,300,30.12,30.13,30.04,30.10
02/27/2013,400,30.10,30.11,30.05,30.07
02/27/2013,500,30.07,30.11,30.06,30.08
02/27/2013,600,30.08,30.09,30.01,30.04
02/27/2013,700,30.04,30.05,30.01,30.04
02/27/2013,800,30.03,30.07,29.99,30.02
02/27/2013,900,30.02,30.09,30.00,30.09
02/27/2013,1000,30.09,30.11,29.98,29.99
02/27/2013,1100,29.99,30.00,29.92,29.98
02/27/2013,1200,29.98,30.04,29.90,29.95
02/27/2013,1300,29.95,29.97,29.86,29.89
02/27/2013,1400,29.89,29.94,29.84,29.87
02/27/2013,1500,29.87,30.04,29.84,29.95
02/27/2013,1600,29.95,30.02,29.84,29.88
02/27/2013,1700,29.88,29.99,29.85,29.90
02/27/2013,1800,29.90,29.93,29.79,29.89
02/27/2013,1900,29.88,29.90,29.73,29.79
02/27/2013,2000,29.79,29.83,29.65,29.75
02/27/2013,2100,29.75,29.77,29.65,29.65
02/27/2013,2200,29.67,29.77,29.66,29.76
02/27/2013,2300,29.77,29.84,29.75,29.79
02/28/2013,100,29.80,29.81,29.75,29.80
02/28/2013,200,29.80,29.91,29.77,29.89
02/28/2013,300,29.88,29.89,29.84,29.84
02/28/2013,400,29.83,29.89,29.82,29.88
02/28/2013,500,29.89,29.90,29.83,29.84
02/28/2013,600,29.84,29.88,29.82,29.86
02/28/2013,700,29.87,29.90,29.82,29.88
02/28/2013,800,29.89,29.96,29.86,29.87
02/28/2013,900,29.88,29.97,29.85,29.95
02/28/2013,1000,29.95,29.95,29.83,29.84
02/28/2013,1100,29.85,29.86,29.59,29.66
02/28/2013,1200,29.66,29.75,29.63,29.72
02/28/2013,1300,29.70,29.74,29.62,29.73
02/28/2013,1400,29.73,29.87,29.72,29.82
02/28/2013,1500,29.84,29.88,29.66,29.75
02/28/2013,1600,29.74,29.84,29.57,29.59
02/28/2013,1700,29.59,29.64,29.43,29.52
02/28/2013,1800,29.51,29.52,29.29,29.32
02/28/2013,1900,29.32,29.44,29.25,29.35
02/28/2013,2000,29.34,29.36,29.18,29.23
02/28/2013,2100,29.23,29.25,29.19,29.23
02/28/2013,2200,29.23,29.30,29.23,29.29
02/28/2013,2300,29.28,29.32,29.27,29.30
03/01/2013,100,29.31,29.36,29.29,29.36
03/01/2013,200,29.34,29.40,29.31,29.38
03/01/2013,300,29.37,29.41,29.34,29.39
03/01/2013,400,29.39,29.41,29.36,29.36
03/01/2013,500,29.36,29.37,29.27,29.27
03/01/2013,600,29.27,29.33,29.25,29.29
03/01/2013,700,29.29,29.30,29.21,29.30
03/01/2013,800,29.30,29.36,29.28,29.34
03/01/2013,900,29.32,29.34,29.24,29.27
03/01/2013,1000,29.29,29.31,29.19,29.19
03/01/2013,1100,29.20,29.22,28.73,28.85
03/01/2013,1200,28.85,28.93,28.82,28.89
03/01/2013,1300,28.89,28.89,28.79,28.84
03/01/2013,1400,28.84,28.98,28.70,28.93
03/01/2013,1500,28.93,29.57,28.92,29.43
03/01/2013,1600,29.43,29.53,29.34,29.48
03/01/2013,1700,29.48,29.50,29.25,29.29
03/01/2013,1800,29.29,29.39,29.20,29.34
03/01/2013,1900,29.34,29.36,29.27,29.32
03/01/2013,2000,29.31,29.43,29.23,29.25
03/01/2013,2100,29.25,29.32,29.25,29.29
03/01/2013,2200,29.29,29.36,29.28,29.35
03/01/2013,2300,29.35,29.41,29.32,29.39
03/04/2013,100,29.46,29.52,29.42,29.43
03/04/2013,200,29.42,29.50,29.39,29.50
03/04/2013,300,29.50,29.59,29.48,29.51
03/04/2013,400,29.50,29.52,29.41,29.42
03/04/2013,500,29.42,29.45,29.39,29.39
03/04/2013,600,29.39,29.41,29.32,29.32
03/04/2013,700,29.33,29.43,29.32,29.41
03/04/2013,800,29.41,29.43,29.36,29.43
03/04/2013,900,29.43,29.43,29.33,29.38
03/04/2013,1000,29.38,29.43,29.34,29.40
03/04/2013,1100,29.39,29.59,29.39,29.50
03/04/2013,1200,29.50,29.56,29.47,29.49
03/04/2013,1300,29.48,29.53,29.40,29.43
03/04/2013,1400,29.42,29.52,29.40,29.48
03/04/2013,1500,29.48,29.50,29.35,29.38
03/04/2013,1600,29.38,29.43,29.27,29.32
03/04/2013,1700,29.32,29.47,29.27,29.36
03/04/2013,1800,29.36,29.38,29.23,29.30
03/04/2013,1900,29.30,29.36,29.25,29.34
03/04/2013,2000,29.34,29.34,29.21,29.31
03/04/2013,2100,29.30,29.32,29.24,29.31
03/04/2013,2200,29.31,29.36,29.29,29.33
03/04/2013,2300,29.33,29.36,29.32,29.32
03/05/2013,100,29.38,29.39,29.34,29.39
03/05/2013,200,29.39,29.43,29.39,29.42
03/05/2013,300,29.41,29.47,29.41,29.42
03/05/2013,400,29.43,29.45,29.41,29.41
03/05/2013,500,29.42,29.48,29.41,29.47
03/05/2013,600,29.47,29.52,29.45,29.49
03/05/2013,700,29.49,29.56,29.47,29.55
03/05/2013,800,29.56,29.72,29.53,29.70
03/05/2013,900,29.70,29.73,29.64,29.70
03/05/2013,1000,29.70,29.76,29.65,29.66
03/05/2013,1100,29.66,29.70,29.63,29.66
03/05/2013,1200,29.67,29.73,29.65,29.66
03/05/2013,1300,29.66,29.75,29.66,29.70
03/05/2013,1400,29.70,29.75,29.65,29.68
03/05/2013,1500,29.69,29.87,29.64,29.72
03/05/2013,1600,29.72,29.84,29.72,29.80
03/05/2013,1700,29.80,29.80,29.44,29.48
03/05/2013,1800,29.48,29.52,29.41,29.44
03/05/2013,1900,29.43,29.45,29.30,29.32
03/05/2013,2000,29.32,29.49,29.31,29.47
03/05/2013,2100,29.47,29.48,29.44,29.45
03/05/2013,2200,29.45,29.52,29.44,29.47
03/05/2013,2300,29.47,29.48,29.43,29.46
03/06/2013,100,29.46,29.56,29.43,29.55
03/06/2013,200,29.54,29.57,29.52,29.54
03/06/2013,300,29.54,29.69,29.51,29.59
03/06/2013,400,29.59,29.59,29.55,29.57
03/06/2013,500,29.57,29.57,29.52,29.56
03/06/2013,600,29.56,29.57,29.50,29.50
03/06/2013,700,29.50,29.58,29.48,29.57
03/06/2013,800,29.57,29.59,29.52,29.55
03/06/2013,900,29.53,29.56,29.49,29.52
03/06/2013,1000,29.52,29.54,29.42,29.43
03/06/2013,1100,29.43,29.46,29.38,29.44
03/06/2013,1200,29.44,29.45,29.41,29.44
03/06/2013,1300,29.44,29.49,29.43,29.48
03/06/2013,1400,29.48,29.61,29.47,29.57
03/06/2013,1500,29.57,29.63,29.40,29.55
03/06/2013,1600,29.55,29.57,29.30,29.45
03/06/2013,1700,29.45,29.92,29.44,29.79
03/06/2013,1800,29.79,29.82,29.66,29.68
03/06/2013,1900,29.68,29.70,29.48,29.56
03/06/2013,2000,29.55,29.59,29.52,29.58
03/06/2013,2100,29.59,29.72,29.57,29.70
03/06/2013,2200,29.70,29.82,29.70,29.82
03/06/2013,2300,29.82,29.83,29.75,29.81
03/07/2013,100,29.79,29.83,29.72,29.72
03/07/2013,200,29.73,29.76,29.68,29.75
03/07/2013,300,29.75,29.76,29.64,29.69
03/07/2013,400,29.69,29.72,29.67,29.71
03/07/2013,500,29.71,29.75,29.70,29.75
03/07/2013,600,29.75,29.77,29.70,29.72
03/07/2013,700,29.71,29.77,29.70,29.73
03/07/2013,800,29.73,29.80,29.72,29.76
03/07/2013,900,29.76,29.77,29.68,29.72
03/07/2013,1000,29.72,29.81,29.72,29.77
03/07/2013,1100,29.77,29.77,29.68,29.70
03/07/2013,1200,29.70,29.73,29.65,29.70
03/07/2013,1300,29.70,29.75,29.66,29.75
03/07/2013,1400,29.75,29.78,29.67,29.68
03/07/2013,1500,29.68,29.86,29.61,29.79
03/07/2013,1600,29.79,29.84,29.62,29.66
03/07/2013,1700,29.66,29.75,29.65,29.70
03/07/2013,1800,29.70,29.70,29.54,29.61
03/07/2013,1900,29.60,29.62,29.54,29.55
03/07/2013,2000,29.56,29.61,29.52,29.60
03/07/2013,2100,29.59,29.59,29.55,29.58
03/07/2013,2200,29.58,29.64,29.57,29.64
03/07/2013,2300,29.63,29.67,29.63,29.67
03/08/2013,100,29.64,29.68,29.62,29.67
03/08/2013,200,29.66,29.70,29.65,29.66
03/08/2013,300,29.66,29.68,29.61,29.63
03/08/2013,400,29.62,29.63,29.54,29.57
03/08/2013,500,29.57,29.60,29.56,29.57
03/08/2013,600,29.57,29.57,29.52,29.55
03/08/2013,700,29.54,29.56,29.50,29.54
03/08/2013,800,29.54,29.60,29.53,29.59
03/08/2013,900,29.59,29.62,29.56,29.59
03/08/2013,1000,29.59,29.65,29.57,29.61
03/08/2013,1100,29.61,29.68,29.57,29.57
03/08/2013,1200,29.57,29.57,29.48,29.54
03/08/2013,1300,29.55,29.57,29.52,29.55
03/08/2013,1400,29.56,29.58,29.45,29.52
03/08/2013,1500,29.52,29.61,29.11,29.29
03/08/2013,1600,29.29,29.71,29.18,29.63
03/08/2013,1700,29.63,30.04,29.61,29.75
03/08/2013,1800,29.75,29.82,29.70,29.75
03/08/2013,1900,29.75,29.84,29.73,29.77
03/08/2013,2000,29.76,29.78,29.70,29.77
03/08/2013,2100,29.77,29.81,29.75,29.78
03/08/2013,2200,29.77,29.79,29.72,29.73
03/08/2013,2300,29.73,29.75,29.72,29.73
03/11/2013,100,29.77,29.82,29.70,29.71
03/11/2013,200,29.73,29.75,29.68,29.72
03/11/2013,300,29.72,29.75,29.65,29.73
03/11/2013,400,29.73,29.84,29.69,29.82
03/11/2013,500,29.83,29.84,29.81,29.83
03/11/2013,600,29.82,29.84,29.81,29.81
03/11/2013,700,29.81,29.81,29.77,29.77
03/11/2013,800,29.77,29.82,29.77,29.81
03/11/2013,900,29.81,29.86,29.79,29.84
03/11/2013,1000,29.84,29.85,29.77,29.80
03/11/2013,1100,29.80,29.82,29.68,29.71
03/11/2013,1200,29.71,29.73,29.69,29.69
03/11/2013,1300,29.69,29.70,29.58,29.64
03/11/2013,1400,29.64,29.68,29.61,29.66
03/11/2013,1500,29.66,29.70,29.48,29.56
03/11/2013,1600,29.55,29.66,29.54,29.63
03/11/2013,1700,29.62,29.66,29.54,29.66
03/11/2013,1800,29.65,29.66,29.57,29.60
03/11/2013,1900,29.59,29.66,29.57,29.60
03/11/2013,2000,29.60,29.67,29.56,29.65
03/11/2013,2100,29.64,29.77,29.64,29.73
03/11/2013,2200,29.72,29.77,29.70,29.75
03/11/2013,2300,29.75,29.75,29.72,29.73
03/12/2013,100,29.73,29.77,29.73,29.75
03/12/2013,200,29.75,29.81,29.75,29.79
03/12/2013,300,29.78,29.78,29.74,29.75
03/12/2013,400,29.76,29.77,29.73,29.75
03/12/2013,500,29.75,29.77,29.72,29.77
03/12/2013,600,29.76,29.81,29.74,29.76
03/12/2013,700,29.76,29.82,29.73,29.73
03/12/2013,800,29.73,29.75,29.70,29.71
03/12/2013,900,29.70,29.72,29.65,29.66
03/12/2013,1000,29.66,29.75,29.66,29.70
03/12/2013,1100,29.70,29.73,29.66,29.68
03/12/2013,1200,29.68,29.70,29.66,29.70
03/12/2013,1300,29.70,29.76,29.66,29.75
03/12/2013,1400,29.76,29.98,29.75,29.98
03/12/2013,1500,29.98,30.13,29.97,30.01
03/12/2013,1600,30.01,30.02,29.90,29.97
03/12/2013,1700,29.97,30.12,29.95,30.00
03/12/2013,1800,30.00,30.05,29.91,29.97
03/12/2013,1900,29.98,30.00,29.94,29.95
03/12/2013,2000,29.94,29.98,29.93,29.95
03/12/2013,2100,29.94,30.00,29.93,30.00
03/12/2013,2200,30.00,30.00,29.93,29.95
03/12/2013,2300,29.94,29.95,29.90,29.91
03/13/2013,100,29.91,29.96,29.90,29.95
03/13/2013,200,29.95,29.95,29.92,29.93
03/13/2013,300,29.93,30.00,29.93,29.95
03/13/2013,400,29.95,29.96,29.89,29.91
03/13/2013,500,29.91,29.98,29.91,29.95
03/13/2013,600,29.95,29.97,29.92,29.93
03/13/2013,700,29.93,29.94,29.91,29.93
03/13/2013,800,29.93,29.93,29.88,29.89
03/13/2013,900,29.88,29.93,29.86,29.91
03/13/2013,1000,29.92,29.93,29.88,29.89
03/13/2013,1100,29.89,29.90,29.81,29.82
03/13/2013,1200,29.82,29.85,29.78,29.84
03/13/2013,1300,29.84,29.96,29.81,29.91
03/13/2013,1400,29.91,29.97,29.90,29.91
03/13/2013,1500,29.91,29.97,29.73,29.86
03/13/2013,1600,29.86,30.06,29.85,29.95
03/13/2013,1700,29.95,30.00,29.61,29.70
03/13/2013,1800,29.70,29.75,29.64,29.70
03/13/2013,1900,29.70,29.70,29.62,29.66
03/13/2013,2000,29.67,29.76,29.65,29.72
03/13/2013,2100,29.72,29.75,29.69,29.73
03/13/2013,2200,29.73,29.73,29.65,29.68
03/13/2013,2300,29.68,29.69,29.66,29.67
03/14/2013,100,29.68,29.73,29.66,29.71
03/14/2013,200,29.71,29.72,29.68,29.68
03/14/2013,300,29.68,29.73,29.65,29.70
03/14/2013,400,29.70,29.70,29.34,29.50
03/14/2013,500,29.49,29.61,29.48,29.59
03/14/2013,600,29.59,29.61,29.58,29.59
03/14/2013,700,29.59,29.59,29.50,29.57
03/14/2013,800,29.57,29.59,29.54,29.57
03/14/2013,900,29.57,29.63,29.56,29.63
03/14/2013,1000,29.62,29.69,29.61,29.68
03/14/2013,1100,29.68,29.70,29.61,29.62
03/14/2013,1200,29.63,29.65,29.55,29.63
03/14/2013,1300,29.63,29.63,29.49,29.55
03/14/2013,1400,29.55,29.56,29.41,29.44
03/14/2013,1500,29.45,29.49,29.31,29.40
03/14/2013,1600,29.40,29.65,29.36,29.60
03/14/2013,1700,29.60,29.66,29.47,29.58
03/14/2013,1800,29.58,29.61,29.45,29.56
03/14/2013,1900,29.55,29.67,29.52,29.61
03/14/2013,2000,29.61,29.63,29.56,29.58
03/14/2013,2100,29.59,29.64,29.57,29.60
03/14/2013,2200,29.61,29.61,29.48,29.52
03/14/2013,2300,29.51,29.57,29.50,29.57
03/15/2013,100,29.58,29.61,29.57,29.61
03/15/2013,200,29.61,29.61,29.57,29.58
03/15/2013,300,29.58,29.62,29.52,29.61
03/15/2013,400,29.61,29.65,29.59,29.63
03/15/2013,500,29.62,29.64,29.58,29.64
03/15/2013,600,29.64,29.75,29.63,29.69
03/15/2013,700,29.70,29.70,29.66,29.68
03/15/2013,800,29.68,29.75,29.65,29.69
03/15/2013,900,29.69,29.73,29.67,29.70
03/15/2013,1000,29.71,29.72,29.66,29.69
03/15/2013,1100,29.69,29.69,29.61,29.63
03/15/2013,1200,29.63,29.67,29.62,29.65
03/15/2013,1300,29.65,29.71,29.65,29.67
03/15/2013,1400,29.68,29.73,29.65,29.70
03/15/2013,1500,29.70,29.72,29.64,29.68
03/15/2013,1600,29.66,29.79,29.56,29.73
03/15/2013,1700,29.73,29.77,29.64,29.69
03/15/2013,1800,29.69,29.72,29.59,29.64
03/15/2013,1900,29.65,29.65,29.53,29.57
03/15/2013,2000,29.57,29.64,29.55,29.57
03/15/2013,2100,29.57,29.57,29.47,29.52
03/15/2013,2200,29.51,29.54,29.48,29.50
03/15/2013,2300,29.50,29.54,29.48,29.53
03/18/2013,100,29.63,29.89,29.55,29.75
03/18/2013,200,29.75,29.82,29.66,29.77
03/18/2013,300,29.78,29.79,29.68,29.74
03/18/2013,400,29.75,29.75,29.38,29.52
03/18/2013,500,29.52,29.55,29.46,29.52
03/18/2013,600,29.52,29.53,29.46,29.50
03/18/2013,700,29.50,29.56,29.50,29.52
03/18/2013,800,29.50,29.52,29.36,29.41
03/18/2013,900,29.41,29.55,29.41,29.54
03/18/2013,1000,29.54,29.68,29.52,29.66
03/18/2013,1100,29.66,29.68,29.52,29.57
03/18/2013,1200,29.57,29.63,29.56,29.59
03/18/2013,1300,29.59,29.61,29.48,29.54
03/18/2013,1400,29.55,29.59,29.54,29.56
03/18/2013,1500,29.55,29.82,29.48,29.75
03/18/2013,1600,29.75,29.81,29.67,29.72
03/18/2013,1700,29.73,29.78,29.58,29.64
03/18/2013,1800,29.64,29.71,29.61,29.66
03/18/2013,1900,29.67,29.74,29.64,29.65
03/18/2013,2000,29.65,29.72,29.62,29.66
03/18/2013,2100,29.66,29.68,29.64,29.66
03/18/2013,2200,29.66,29.68,29.62,29.66
03/18/2013,2300,29.66,29.66,29.62,29.64
03/19/2013,100,29.65,29.75,29.63,29.72
03/19/2013,200,29.71,29.73,29.70,29.72
03/19/2013,300,29.72,29.73,29.68,29.71
03/19/2013,400,29.70,29.70,29.64,29.65
03/19/2013,500,29.65,29.71,29.65,29.71
03/19/2013,600,29.70,29.74,29.69,29.71
03/19/2013,700,29.70,29.75,29.70,29.72
03/19/2013,800,29.72,29.75,29.64,29.65
03/19/2013,900,29.64,29.70,29.61,29.70
03/19/2013,1000,29.69,29.70,29.65,29.65
03/19/2013,1100,29.65,29.66,29.59,29.60
03/19/2013,1200,29.59,29.63,29.57,29.62
03/19/2013,1300,29.62,29.62,29.56,29.61
03/19/2013,1400,29.61,29.64,29.57,29.57
03/19/2013,1500,29.57,29.62,29.40,29.48
03/19/2013,1600,29.48,29.63,29.47,29.59
03/19/2013,1700,29.59,29.87,29.59,29.76
03/19/2013,1800,29.76,29.80,29.71,29.73
03/19/2013,1900,29.74,29.78,29.70,29.74
03/19/2013,2000,29.73,29.76,29.60,29.68
03/19/2013,2100,29.68,29.68,29.59,29.61
03/19/2013,2200,29.61,29.65,29.57,29.64
03/19/2013,2300,29.64,29.68,29.63,29.66
03/20/2013,100,29.66,29.75,29.66,29.70
03/20/2013,200,29.70,29.71,29.67,29.68
03/20/2013,300,29.68,29.70,29.65,29.66
03/20/2013,400,29.66,29.66,29.60,29.64
03/20/2013,500,29.64,29.66,29.63,29.64
03/20/2013,600,29.65,29.68,29.65,29.66
03/20/2013,700,29.66,29.70,29.65,29.70
03/20/2013,800,29.70,29.73,29.68,29.70
03/20/2013,900,29.70,29.73,29.70,29.72
03/20/2013,1000,29.72,29.75,29.66,29.67
03/20/2013,1100,29.66,29.74,29.66,29.68
03/20/2013,1200,29.68,29.72,29.66,29.70
03/20/2013,1300,29.69,29.77,29.68,29.73
03/20/2013,1400,29.73,29.73,29.65,29.66
03/20/2013,1500,29.66,29.66,29.56,29.59
03/20/2013,1600,29.59,29.64,29.56,29.58
03/20/2013,1700,29.59,29.63,29.48,29.53
03/20/2013,1800,29.52,29.63,29.51,29.55
03/20/2013,1900,29.55,29.57,29.52,29.56
03/20/2013,2000,29.57,29.62,29.53,29.57
03/20/2013,2100,29.56,29.62,29.18,29.59
03/20/2013,2200,29.59,29.60,29.50,29.54
03/20/2013,2300,29.54,29.57,29.52,29.57
03/21/2013,100,29.58,29.58,29.54,29.57
03/21/2013,200,29.57,29.60,29.56,29.56
03/21/2013,300,29.57,29.57,29.49,29.52
03/21/2013,400,29.52,29.65,29.50,29.65
03/21/2013,500,29.65,29.65,29.57,29.60
03/21/2013,600,29.60,29.63,29.59,29.61
03/21/2013,700,29.61,29.64,29.60,29.61
03/21/2013,800,29.61,29.63,29.59,29.61
03/21/2013,900,29.59,29.65,29.59,29.64
03/21/2013,1000,29.64,29.74,29.48,29.64
03/21/2013,1100,29.64,29.67,29.58,29.59
03/21/2013,1200,29.59,29.67,29.59,29.66
03/21/2013,1300,29.66,29.68,29.63,29.66
03/21/2013,1400,29.66,29.68,29.63,29.63
03/21/2013,1500,29.63,30.11,29.63,30.01
03/21/2013,1600,30.02,30.02,29.90,30.02
03/21/2013,1700,30.02,30.07,29.91,29.97
03/21/2013,1800,29.97,30.01,29.95,30.00
03/21/2013,1900,30.00,30.00,29.93,29.97
03/21/2013,2000,29.97,30.02,29.95,30.02
03/21/2013,2100,30.02,30.02,29.95,29.97
03/21/2013,2200,29.97,29.98,29.91,29.91
03/21/2013,2300,29.91,29.95,29.91,29.93
03/22/2013,100,29.92,29.94,29.91,29.93
03/22/2013,200,29.93,29.93,29.89,29.91
03/22/2013,300,29.91,29.95,29.88,29.91
03/22/2013,400,29.92,29.92,29.86,29.87
03/22/2013,500,29.87,29.90,29.86,29.89
03/22/2013,600,29.89,29.90,29.86,29.87
03/22/2013,700,29.87,29.91,29.86,29.91
03/22/2013,800,29.91,29.91,29.89,29.90
03/22/2013,900,29.89,29.93,29.82,29.85
03/22/2013,1000,29.85,29.88,29.82,29.84
03/22/2013,1100,29.84,29.86,29.79,29.86
03/22/2013,1200,29.85,29.86,29.81,29.85
03/22/2013,1300,29.85,29.85,29.79,29.84
03/22/2013,1400,29.85,29.87,29.75,29.81
03/22/2013,1500,29.81,29.82,29.29,29.40
03/22/2013,1600,29.39,29.52,29.33,29.50
03/22/2013,1700,29.50,29.63,29.43,29.46
03/22/2013,1800,29.46,29.48,29.41,29.45
03/22/2013,1900,29.45,29.48,29.40,29.43
03/22/2013,2000,29.43,29.49,29.40,29.43
03/22/2013,2100,29.42,29.49,29.42,29.45
03/22/2013,2200,29.45,29.50,29.45,29.46
03/22/2013,2300,29.46,29.50,29.43,29.50
03/25/2013,100,29.46,29.52,29.45,29.50
03/25/2013,200,29.48,29.48,29.37,29.43
03/25/2013,300,29.43,29.53,29.37,29.52
03/25/2013,400,29.52,29.58,29.51,29.57
03/25/2013,500,29.57,29.66,29.56,29.64
03/25/2013,600,29.65,29.65,29.60,29.61
03/25/2013,700,29.61,29.65,29.59,29.59
03/25/2013,800,29.59,29.61,29.59,29.59
03/25/2013,900,29.59,29.63,29.53,29.53
03/25/2013,1000,29.54,29.60,29.53,29.58
03/25/2013,1100,29.57,29.61,29.53,29.55
03/25/2013,1200,29.56,29.56,29.48,29.48
03/25/2013,1300,29.48,29.53,29.48,29.51
03/25/2013,1400,29.52,29.56,29.43,29.47
03/25/2013,1500,29.47,29.47,29.24,29.41
03/25/2013,1600,29.41,29.57,29.40,29.43
03/25/2013,1700,29.43,29.53,29.41,29.50
03/25/2013,1800,29.50,29.67,29.50,29.57
03/25/2013,1900,29.57,29.61,29.55,29.59
03/25/2013,2000,29.61,29.65,29.54,29.56
03/25/2013,2100,29.56,29.61,29.52,29.57
03/25/2013,2200,29.58,29.60,29.56,29.57
03/25/2013,2300,29.56,29.60,29.55,29.59
03/26/2013,100,29.59,29.61,29.54,29.58
03/26/2013,200,29.58,29.63,29.57,29.61
03/26/2013,300,29.62,29.62,29.55,29.57
03/26/2013,400,29.56,29.61,29.56,29.58
03/26/2013,500,29.57,29.59,29.52,29.54
03/26/2013,600,29.54,29.57,29.52,29.55
03/26/2013,700,29.55,29.56,29.53,29.53
03/26/2013,800,29.53,29.53,29.48,29.52
03/26/2013,900,29.51,29.58,29.50,29.52
03/26/2013,1000,29.52,29.56,29.52,29.54
03/26/2013,1100,29.55,29.61,29.52,29.57
03/26/2013,1200,29.57,29.59,29.48,29.53
03/26/2013,1300,29.53,29.59,29.49,29.55
03/26/2013,1400,29.55,29.57,29.52,29.54
03/26/2013,1500,29.54,29.61,29.50,29.59
03/26/2013,1600,29.58,29.61,29.42,29.45
03/26/2013,1700,29.45,29.52,29.45,29.48
03/26/2013,1800,29.48,29.51,29.43,29.48
03/26/2013,1900,29.48,29.49,29.39,29.40
03/26/2013,2000,29.40,29.50,29.39,29.49
03/26/2013,2100,29.48,29.55,29.47,29.47
03/26/2013,2200,29.47,29.50,29.45,29.47
03/26/2013,2300,29.47,29.52,29.46,29.48
03/27/2013,100,29.50,29.55,29.47,29.50
03/27/2013,200,29.51,29.56,29.51,29.54
03/27/2013,300,29.55,29.57,29.52,29.54
03/27/2013,400,29.54,29.55,29.47,29.50
03/27/2013,500,29.49,29.50,29.47,29.47
03/27/2013,600,29.48,29.48,29.40,29.44
03/27/2013,700,29.44,29.45,29.43,29.43
03/27/2013,800,29.43,29.43,29.32,29.32
03/27/2013,900,29.32,29.37,28.98,29.03
03/27/2013,1000,29.03,29.12,28.98,29.11
03/27/2013,1100,29.12,29.13,29.01,29.07
03/27/2013,1200,29.08,29.10,29.05,29.06
03/27/2013,1300,29.05,29.09,28.91,28.98
03/27/2013,1400,28.98,29.09,28.97,29.07
03/27/2013,1500,29.07,29.17,29.00,29.11
03/27/2013,1600,29.12,29.15,28.86,29.11
03/27/2013,1700,29.11,29.41,29.09,29.34
03/27/2013,1800,29.34,29.34,29.24,29.31
03/27/2013,1900,29.31,29.36,29.30,29.33
03/27/2013,2000,29.33,29.52,29.32,29.48
03/27/2013,2100,29.48,29.50,29.47,29.48
03/27/2013,2200,29.48,29.50,29.41,29.43
03/27/2013,2300,29.43,29.45,29.41,29.42
03/28/2013,100,29.43,29.48,29.40,29.43
03/28/2013,200,29.43,29.48,29.41,29.43
03/28/2013,300,29.43,29.48,29.40,29.43
03/28/2013,400,29.43,29.59,29.42,29.48
03/28/2013,500,29.48,29.50,29.42,29.47
03/28/2013,600,29.47,29.52,29.46,29.50
03/28/2013,700,29.50,29.52,29.47,29.47
03/28/2013,800,29.46,29.49,29.43,29.46
03/28/2013,900,29.46,29.48,29.43,29.45
03/28/2013,1000,29.45,29.54,29.44,29.52
03/28/2013,1100,29.53,29.54,29.43,29.45
03/28/2013,1200,29.44,29.52,29.42,29.50
03/28/2013,1300,29.48,29.48,29.41,29.42
03/28/2013,1400,29.41,29.43,29.29,29.32
03/28/2013,1500,29.32,29.45,29.29,29.31
03/28/2013,1600,29.31,29.36,29.16,29.34
03/28/2013,1700,29.34,29.35,29.22,29.22
03/28/2013,1800,29.22,29.27,29.10,29.11
03/28/2013,1900,29.11,29.14,28.95,29.03
03/28/2013,2000,29.02,29.12,29.02,29.09
03/28/2013,2100,29.09,29.14,29.09,29.12
03/28/2013,2200,29.13,29.16,29.11,29.11
03/28/2013,2300,29.11,29.11,29.04,29.10
04/01/2013,100,28.99,29.14,28.95,29.07
04/01/2013,200,29.07,29.12,28.94,29.03
04/01/2013,300,29.04,29.12,28.96,29.06
04/01/2013,400,29.06,29.06,28.93,28.97
04/01/2013,500,28.96,28.96,28.89,28.91
04/01/2013,600,28.91,28.95,28.91,28.91
04/01/2013,700,28.91,28.93,28.87,28.88
04/01/2013,800,28.89,28.95,28.87,28.91
04/01/2013,900,28.91,28.91,28.61,28.69
04/01/2013,1000,28.69,28.77,28.68,28.73
04/01/2013,1100,28.73,28.79,28.70,28.79
04/01/2013,1200,28.79,28.84,28.75,28.82
04/01/2013,1300,28.82,28.87,28.78,28.81
04/01/2013,1400,28.82,28.96,28.82,28.93
04/01/2013,1500,28.93,28.93,28.76,28.79
04/01/2013,1600,28.79,28.82,28.66,28.76
04/01/2013,1700,28.77,28.82,28.59,28.66
04/01/2013,1800,28.66,28.80,28.63,28.77
04/01/2013,1900,28.77,28.77,28.70,28.73
04/01/2013,2000,28.73,28.78,28.72,28.75
04/01/2013,2100,28.75,28.77,28.73,28.75
04/01/2013,2200,28.75,28.82,28.75,28.75
04/01/2013,2300,28.75,28.77,28.72,28.75
04/02/2013,100,28.73,28.81,28.73,28.81
04/02/2013,200,28.80,28.86,28.78,28.86
04/02/2013,300,28.86,28.88,28.80,28.85
04/02/2013,400,28.85,28.92,28.82,28.87
04/02/2013,500,28.87,28.89,28.82,28.84
04/02/2013,600,28.84,28.88,28.82,28.88
04/02/2013,700,28.87,28.88,28.78,28.78
04/02/2013,800,28.79,28.81,28.75,28.79
04/02/2013,900,28.79,28.80,28.68,28.75
04/02/2013,1000,28.75,28.80,28.75,28.77
04/02/2013,1100,28.77,28.79,28.69,28.76
04/02/2013,1200,28.75,28.75,28.70,28.70
04/02/2013,1300,28.70,28.73,28.68,28.68
04/02/2013,1400,28.68,28.77,28.66,28.75
04/02/2013,1500,28.74,28.75,28.36,28.45
04/02/2013,1600,28.45,28.48,28.20,28.28
04/02/2013,1700,28.27,28.34,28.16,28.23
04/02/2013,1800,28.23,28.29,28.07,28.14
04/02/2013,1900,28.14,28.14,27.99,28.00
04/02/2013,2000,28.00,28.11,27.93,28.09
04/02/2013,2100,28.09,28.12,28.03,28.03
04/02/2013,2200,28.04,28.05,27.98,27.98
04/02/2013,2300,27.98,28.02,27.95,27.99
04/03/2013,100,27.98,28.03,27.98,28.00
04/03/2013,200,28.00,28.02,27.98,27.98
04/03/2013,300,27.98,27.98,27.93,27.95
04/03/2013,400,27.95,27.95,27.75,27.77
04/03/2013,500,27.77,27.86,27.74,27.81
04/03/2013,600,27.82,27.82,27.73,27.77
04/03/2013,700,27.77,27.82,27.77,27.80
04/03/2013,800,27.80,27.82,27.69,27.73
04/03/2013,900,27.73,27.73,27.63,27.68
04/03/2013,1000,27.67,27.77,27.65,27.77
04/03/2013,1100,27.77,27.99,27.75,27.89
04/03/2013,1200,27.89,27.91,27.79,27.86
04/03/2013,1300,27.85,27.97,27.83,27.92
04/03/2013,1400,27.93,28.03,27.91,27.97
04/03/2013,1500,27.97,28.09,27.85,28.02
04/03/2013,1600,28.02,28.07,27.93,27.99
04/03/2013,1700,27.99,28.06,27.79,27.85
04/03/2013,1800,27.85,27.96,27.70,27.77
04/03/2013,1900,27.77,27.81,27.55,27.61
04/03/2013,2000,27.61,27.66,27.45,27.65
04/03/2013,2100,27.65,27.73,27.61,27.71
04/03/2013,2200,27.70,27.75,27.68,27.72
04/03/2013,2300,27.72,27.80,27.71,27.72
04/04/2013,100,27.69,27.75,27.68,27.73
04/04/2013,200,27.73,27.80,27.66,27.67
04/04/2013,300,27.66,27.71,27.55,27.57
04/04/2013,400,27.57,27.63,27.50,27.51
04/04/2013,500,27.51,27.57,27.44,27.54
04/04/2013,600,27.54,27.55,27.49,27.54
04/04/2013,700,27.54,27.59,27.54,27.56
04/04/2013,800,27.55,27.72,27.52,27.67
04/04/2013,900,27.67,27.79,27.64,27.72
04/04/2013,1000,27.70,27.72,27.53,27.58
04/04/2013,1100,27.57,27.62,27.40,27.61
04/04/2013,1200,27.60,27.63,27.50,27.55
04/04/2013,1300,27.55,27.59,27.48,27.50
04/04/2013,1400,27.52,27.63,27.51,27.55
04/04/2013,1500,27.55,27.65,27.43,27.57
04/04/2013,1600,27.57,27.63,27.36,27.55
04/04/2013,1700,27.56,27.66,27.45,27.50
04/04/2013,1800,27.51,27.60,27.47,27.52
04/04/2013,1900,27.52,27.57,27.45,27.50
04/04/2013,2000,27.49,27.70,27.49,27.64
04/04/2013,2100,27.65,27.72,27.59,27.66
04/04/2013,2200,27.66,27.67,27.56,27.60
04/04/2013,2300,27.61,27.67,27.59,27.65
04/05/2013,100,27.61,27.68,27.61,27.64
04/05/2013,200,27.65,27.66,27.59,27.59
04/05/2013,300,27.61,27.68,27.57,27.61
04/05/2013,400,27.61,27.61,27.52,27.55
04/05/2013,500,27.55,27.61,27.52,27.59
04/05/2013,600,27.59,27.59,27.54,27.56
04/05/2013,700,27.57,27.64,27.57,27.57
04/05/2013,800,27.57,27.60,27.54,27.56
04/05/2013,900,27.55,27.56,27.51,27.52
04/05/2013,1000,27.52,27.63,27.52,27.59
04/05/2013,1100,27.59,27.63,27.57,27.63
04/05/2013,1200,27.63,27.73,27.62,27.68
04/05/2013,1300,27.69,27.77,27.66,27.68
04/05/2013,1400,27.68,27.78,27.66,27.66
04/05/2013,1500,27.66,27.98,27.57,27.82
04/05/2013,1600,27.83,27.92,27.71,27.83
04/05/2013,1700,27.83,27.87,27.73,27.86
04/05/2013,1800,27.86,27.93,27.82,27.86
04/05/2013,1900,27.86,28.02,27.84,27.98
04/05/2013,2000,27.98,28.08,27.94,28.02
04/05/2013,2100,28.02,28.06,27.98,28.02
04/05/2013,2200,28.03,28.04,28.00,28.02
04/05/2013,2300,28.02,28.05,28.00,28.05
04/08/2013,100,28.07,28.25,28.05,28.09
04/08/2013,200,28.09,28.10,28.02,28.04
04/08/2013,300,28.04,28.07,28.00,28.02
04/08/2013,400,28.02,28.04,27.94,27.95
04/08/2013,500,27.95,28.00,27.94,28.00
04/08/2013,600,28.00,28.03,27.98,28.01
04/08/2013,700,28.01,28.02,27.98,28.02
04/08/2013,800,28.02,28.02,27.95,27.97
04/08/2013,900,27.97,28.09,27.95,28.05
04/08/2013,1000,28.05,28.06,27.95,27.97
04/08/2013,1100,27.97,28.05,27.94,28.04
04/08/2013,1200,28.05,28.05,27.96,27.99
04/08/2013,1300,27.99,28.05,27.98,28.00
04/08/2013,1400,28.00,28.05,27.96,28.00
04/08/2013,1500,28.00,28.00,27.88,27.97
04/08/2013,1600,27.96,28.04,27.92,27.96
04/08/2013,1700,27.95,28.02,27.85,27.91
04/08/2013,1800,27.91,27.97,27.85,27.94
04/08/2013,1900,27.93,27.97,27.91,27.93
04/08/2013,2000,27.93,27.97,27.90,27.93
04/08/2013,2100,27.94,27.96,27.93,27.95
04/08/2013,2200,27.95,27.99,27.95,27.97
04/08/2013,2300,27.97,28.02,27.97,28.00
04/09/2013,100,28.00,28.02,27.95,28.00
04/09/2013,200,28.00,28.00,27.95,27.97
04/09/2013,300,27.97,27.97,27.92,27.97
04/09/2013,400,27.96,28.07,27.96,28.05
04/09/2013,500,28.04,28.07,28.03,28.05
04/09/2013,600,28.05,28.07,28.05,28.06
04/09/2013,700,28.06,28.09,28.05,28.09
04/09/2013,800,28.09,28.15,28.05,28.14
04/09/2013,900,28.13,28.15,28.09,28.13
04/09/2013,1000,28.13,28.14,28.07,28.10
04/09/2013,1100,28.11,28.12,28.07,28.07
04/09/2013,1200,28.07,28.08,27.99,28.02
04/09/2013,1300,28.02,28.05,27.95,27.96
04/09/2013,1400,27.96,28.05,27.96,28.02
04/09/2013,1500,28.02,28.20,28.02,28.11
04/09/2013,1600,28.11,28.22,28.08,28.17
04/09/2013,1700,28.17,28.75,28.15,28.72
04/09/2013,1800,28.72,28.80,28.65,28.77
04/09/2013,1900,28.78,28.79,28.68,28.70
04/09/2013,2000,28.70,28.77,28.65,28.66
04/09/2013,2100,28.66,28.70,28.64,28.70
04/09/2013,2200,28.69,28.75,28.65,28.69
04/09/2013,2300,28.69,28.72,28.66,28.69
04/10/2013,100,28.66,28.73,28.65,28.68
04/10/2013,200,28.70,28.70,28.66,28.66
04/10/2013,300,28.66,28.70,28.66,28.68
04/10/2013,400,28.69,28.69,28.61,28.64
04/10/2013,500,28.64,28.70,28.63,28.68
04/10/2013,600,28.68,28.68,28.64,28.67
04/10/2013,700,28.66,28.68,28.60,28.62
04/10/2013,800,28.61,28.66,28.61,28.64
04/10/2013,900,28.64,28.73,28.62,28.73
04/10/2013,1000,28.73,28.75,28.61,28.61
04/10/2013,1100,28.61,28.68,28.57,28.57
04/10/2013,1200,28.56,28.57,28.44,28.52
04/10/2013,1300,28.50,28.52,28.45,28.46
04/10/2013,1400,28.47,28.48,28.38,28.41
04/10/2013,1500,28.41,28.54,28.39,28.50
04/10/2013,1600,28.50,28.65,28.31,28.40
04/10/2013,1700,28.40,28.43,28.25,28.31
04/10/2013,1800,28.31,28.47,28.29,28.47
04/10/2013,1900,28.47,28.48,28.23,28.36
04/10/2013,2000,28.35,28.46,28.34,28.45
04/10/2013,2100,28.46,28.49,28.43,28.48
04/10/2013,2200,28.48,28.48,28.32,28.32
04/10/2013,2300,28.32,28.36,28.26,28.32
04/11/2013,100,28.36,28.38,28.31,28.34
04/11/2013,200,28.35,28.36,28.12,28.21
04/11/2013,300,28.21,28.27,28.15,28.22
04/11/2013,400,28.22,28.36,28.20,28.30
04/11/2013,500,28.30,28.34,28.29,28.29
04/11/2013,600,28.28,28.31,28.27,28.27
04/11/2013,700,28.27,28.31,28.22,28.31
04/11/2013,800,28.31,28.33,28.29,28.31
04/11/2013,900,28.30,28.32,28.16,28.20
04/11/2013,1000,28.20,28.23,28.14,28.19
04/11/2013,1100,28.19,28.29,28.19,28.26
04/11/2013,1200,28.27,28.33,28.13,28.32
04/11/2013,1300,28.32,28.32,28.22,28.28
04/11/2013,1400,28.29,28.41,28.27,28.29
04/11/2013,1500,28.29,28.38,28.22,28.30
04/11/2013,1600,28.29,28.52,28.26,28.50
04/11/2013,1700,28.51,28.57,28.45,28.52
04/11/2013,1800,28.51,28.52,28.42,28.45
04/11/2013,1900,28.46,28.54,28.44,28.51
04/11/2013,2000,28.50,28.52,28.43,28.45
04/11/2013,2100,28.44,28.47,28.41,28.45
04/11/2013,2200,28.45,28.45,28.32,28.35
04/11/2013,2300,28.35,28.37,28.33,28.36
04/12/2013,100,28.36,28.37,28.32,28.36
04/12/2013,200,28.36,28.40,28.36,28.38
04/12/2013,300,28.38,28.42,28.34,28.39
04/12/2013,400,28.39,28.39,28.29,28.35
04/12/2013,500,28.35,28.40,28.34,28.39
04/12/2013,600,28.39,28.39,28.35,28.36
04/12/2013,700,28.36,28.39,28.31,28.31
04/12/2013,800,28.31,28.39,28.31,28.36
04/12/2013,900,28.36,28.37,28.31,28.34
04/12/2013,1000,28.32,28.34,28.24,28.25
04/12/2013,1100,28.25,28.28,28.23,28.24
04/12/2013,1200,28.23,28.23,28.00,28.05
04/12/2013,1300,28.04,28.14,28.02,28.11
04/12/2013,1400,28.11,28.14,27.82,27.88
04/12/2013,1500,27.88,27.89,27.43,27.74
04/12/2013,1600,27.74,27.79,27.49,27.56
04/12/2013,1700,27.56,27.62,27.02,27.11
04/12/2013,1800,27.11,27.23,26.75,27.15
04/12/2013,1900,27.15,27.23,27.04,27.14
04/12/2013,2000,27.14,27.16,27.04,27.13
04/12/2013,2100,27.14,27.16,27.02,27.06
04/12/2013,2200,27.07,27.07,26.77,26.87
04/12/2013,2300,26.88,26.89,26.64,26.71
04/15/2013,100,26.72,26.82,26.56,26.60
04/15/2013,200,26.61,26.72,26.59,26.70
04/15/2013,300,26.70,26.81,26.59,26.61
04/15/2013,400,26.61,26.62,25.39,25.40
04/15/2013,500,25.41,25.56,24.86,25.39
04/15/2013,600,25.39,25.60,25.03,25.30
04/15/2013,700,25.30,25.50,25.16,25.37
04/15/2013,800,25.39,25.55,25.24,25.47
04/15/2013,900,25.47,25.62,25.15,25.30
04/15/2013,1000,25.28,25.39,25.00,25.13
04/15/2013,1100,25.14,25.23,24.31,24.51
04/15/2013,1200,24.51,24.67,23.89,23.91
04/15/2013,1300,23.91,24.52,23.70,24.28
04/15/2013,1400,24.29,24.73,24.29,24.67
04/15/2013,1500,24.68,25.15,24.43,25.02
04/15/2013,1600,25.01,25.02,24.37,24.45
04/15/2013,1700,24.45,24.45,23.73,24.07
04/15/2013,1800,24.07,24.25,23.89,24.16
04/15/2013,1900,24.15,24.39,24.09,24.22
04/15/2013,2000,24.22,24.41,24.09,24.36
04/15/2013,2100,24.36,24.41,23.84,23.86
04/15/2013,2200,23.86,24.22,23.51,23.60
04/15/2013,2300,23.61,23.75,23.32,23.45
04/16/2013,100,23.47,23.95,23.36,23.49
04/16/2013,200,23.50,23.63,23.38,23.47
04/16/2013,300,23.47,23.61,22.78,22.93
04/16/2013,400,22.95,23.29,22.78,23.11
04/16/2013,500,23.09,23.48,23.02,23.33
04/16/2013,600,23.34,23.48,23.31,23.36
04/16/2013,700,23.39,23.81,23.39,23.79
04/16/2013,800,23.79,23.86,23.64,23.72
04/16/2013,900,23.72,24.39,23.70,24.30
04/16/2013,1000,24.30,24.32,23.99,24.05
04/16/2013,1100,24.04,24.16,23.72,24.11
04/16/2013,1200,24.11,24.56,24.08,24.45
04/16/2013,1300,24.45,24.53,24.23,24.23
04/16/2013,1400,24.23,24.43,24.20,24.31
04/16/2013,1500,24.30,24.75,24.30,24.57
04/16/2013,1600,24.56,24.62,24.13,24.22
04/16/2013,1700,24.21,24.52,24.02,24.50
04/16/2013,1800,24.50,24.58,24.34,24.53
04/16/2013,1900,24.53,24.59,24.27,24.43
04/16/2013,2000,24.43,24.57,24.34,24.42
04/16/2013,2100,24.42,24.43,24.09,24.09
04/16/2013,2200,24.09,24.25,23.96,24.22
04/16/2013,2300,24.22,24.27,24.11,24.15
04/17/2013,100,24.15,24.30,24.12,24.23
04/17/2013,200,24.23,24.35,24.18,24.25
04/17/2013,300,24.23,24.38,24.09,24.26
04/17/2013,400,24.27,24.50,24.23,24.29
04/17/2013,500,24.29,24.39,24.25,24.27
04/17/2013,600,24.25,24.29,24.14,24.18
04/17/2013,700,24.17,24.25,23.89,24.25
04/17/2013,800,24.23,24.30,23.90,23.98
04/17/2013,900,23.97,24.13,23.97,24.10
04/17/2013,1000,24.10,24.32,24.05,24.11
04/17/2013,1100,24.11,24.23,24.09,24.22
04/17/2013,1200,24.20,24.23,24.06,24.22
04/17/2013,1300,24.22,24.22,24.02,24.06
04/17/2013,1400,24.06,24.07,23.76,23.93
04/17/2013,1500,23.92,24.31,23.61,24.15
04/17/2013,1600,24.13,24.44,24.05,24.36
04/17/2013,1700,24.36,24.46,24.15,24.19
04/17/2013,1800,24.19,24.36,24.10,24.11
04/17/2013,1900,24.11,24.18,23.93,23.97
04/17/2013,2000,23.97,24.13,23.97,24.00
04/17/2013,2100,24.01,24.05,23.82,23.97
04/17/2013,2200,23.97,24.02,23.84,23.98
04/17/2013,2300,23.98,24.09,23.98,24.07
04/18/2013,100,24.06,24.20,24.05,24.15
04/18/2013,200,24.13,24.15,24.00,24.00
04/18/2013,300,24.01,24.07,23.74,23.75
04/18/2013,400,23.75,23.75,23.22,23.45
04/18/2013,500,23.45,24.00,23.43,23.82
04/18/2013,600,23.83,23.90,23.77,23.88
04/18/2013,700,23.89,23.91,23.77,23.84
04/18/2013,800,23.84,23.86,23.62,23.82
04/18/2013,900,23.82,23.93,23.79,23.85
04/18/2013,1000,23.86,24.03,23.77,23.99
04/18/2013,1100,24.00,24.21,23.98,24.16
04/18/2013,1200,24.16,24.38,24.12,24.29
04/18/2013,1300,24.29,24.30,24.14,24.20
04/18/2013,1400,24.20,24.41,24.18,24.29
04/18/2013,1500,24.30,24.43,24.07,24.13
04/18/2013,1600,24.14,24.15,23.85,24.00
04/18/2013,1700,23.99,24.18,23.92,24.12
04/18/2013,1800,24.13,24.18,23.99,24.06
04/18/2013,1900,24.05,24.07,23.95,24.01
04/18/2013,2000,24.02,24.09,23.93,23.98
04/18/2013,2100,23.98,24.00,23.93,23.97
04/18/2013,2200,23.97,23.97,23.87,23.93
04/18/2013,2300,23.93,24.00,23.89,24.00
04/19/2013,100,24.03,24.12,24.03,24.12
04/19/2013,200,24.11,24.12,24.04,24.07
04/19/2013,300,24.08,24.09,23.92,23.95
04/19/2013,400,23.95,24.10,23.86,24.05
04/19/2013,500,24.05,24.12,23.97,24.04
04/19/2013,600,24.04,24.23,23.98,24.16
04/19/2013,700,24.15,24.24,24.13,24.20
04/19/2013,800,24.20,24.47,24.14,24.41
04/19/2013,900,24.41,24.60,24.29,24.36
04/19/2013,1000,24.34,24.51,24.31,24.40
04/19/2013,1100,24.40,24.43,24.25,24.38
04/19/2013,1200,24.38,24.43,24.31,24.38
04/19/2013,1300,24.38,24.48,24.33,24.41
04/19/2013,1400,24.40,24.43,24.16,24.20
04/19/2013,1500,24.20,24.29,24.03,24.16
04/19/2013,1600,24.16,24.26,24.00,24.11
04/19/2013,1700,24.11,24.20,24.01,24.07
04/19/2013,1800,24.07,24.09,23.86,23.97
04/19/2013,1900,23.96,24.01,23.77,23.85
04/19/2013,2000,23.84,23.88,23.65,23.84
04/19/2013,2100,23.85,23.96,23.78,23.95
04/19/2013,2200,23.96,23.97,23.86,23.93
04/19/2013,2300,23.93,23.98,23.90,23.97
04/22/2013,100,24.09,24.12,23.95,24.01
04/22/2013,200,24.00,24.03,23.95,24.00
04/22/2013,300,24.00,24.15,23.85,24.07
04/22/2013,400,24.08,24.28,24.06,24.22
04/22/2013,500,24.20,24.28,24.15,24.25
04/22/2013,600,24.27,24.27,24.21,24.23
04/22/2013,700,24.23,24.32,24.15,24.27
04/22/2013,800,24.27,24.30,24.13,24.18
04/22/2013,900,24.18,24.34,24.13,24.16
04/22/2013,1000,24.16,24.27,24.07,24.08
04/22/2013,1100,24.09,24.14,24.05,24.10
04/22/2013,1200,24.11,24.25,24.11,24.24
04/22/2013,1300,24.25,24.41,24.24,24.32
04/22/2013,1400,24.33,24.43,24.28,24.31
04/22/2013,1500,24.31,24.36,24.18,24.27
04/22/2013,1600,24.27,24.31,24.12,24.14
04/22/2013,1700,24.15,24.18,24.00,24.14
04/22/2013,1800,24.14,24.16,24.08,24.09
04/22/2013,1900,24.09,24.14,24.01,24.09
04/22/2013,2000,24.09,24.20,24.08,24.17
04/22/2013,2100,24.16,24.23,24.14,24.14
04/22/2013,2200,24.14,24.15,24.09,24.12
04/22/2013,2300,24.13,24.18,24.11,24.16
04/23/2013,100,24.13,24.17,24.09,24.13
04/23/2013,200,24.11,24.12,23.98,24.02
04/23/2013,300,24.00,24.09,23.93,24.09
04/23/2013,400,24.08,24.18,23.91,23.98
04/23/2013,500,23.98,24.15,23.94,24.00
04/23/2013,600,24.00,24.03,23.91,23.93
04/23/2013,700,23.93,24.00,23.82,23.98
04/23/2013,800,23.97,23.97,23.73,23.75
04/23/2013,900,23.76,23.81,23.51,23.68
04/23/2013,1000,23.68,23.69,23.34,23.47
04/23/2013,1100,23.48,23.55,23.37,23.53
04/23/2013,1200,23.54,23.57,23.45,23.45
04/23/2013,1300,23.45,23.67,23.38,23.66
04/23/2013,1400,23.66,23.88,23.65,23.70
04/23/2013,1500,23.70,23.82,23.48,23.59
04/23/2013,1600,23.58,23.77,23.48,23.54
04/23/2013,1700,23.53,23.66,23.50,23.53
04/23/2013,1800,23.54,23.75,23.53,23.71
04/23/2013,1900,23.72,23.72,23.61,23.65
04/23/2013,2000,23.65,23.72,23.55,23.66
04/23/2013,2100,23.66,23.73,23.65,23.70
04/23/2013,2200,23.70,23.73,23.65,23.68
04/23/2013,2300,23.68,23.71,23.67,23.68
04/24/2013,100,23.66,23.70,23.63,23.65
04/24/2013,200,23.65,23.69,23.61,23.66
04/24/2013,300,23.66,23.75,23.64,23.73
04/24/2013,400,23.73,23.91,23.69,23.82
04/24/2013,500,23.82,23.86,23.70,23.75
04/24/2013,600,23.75,23.87,23.72,23.82
04/24/2013,700,23.84,23.95,23.82,23.89
04/24/2013,800,23.89,24.11,23.81,23.95
04/24/2013,900,23.95,24.07,23.89,23.99
04/24/2013,1000,23.98,24.02,23.80,23.85
04/24/2013,1100,23.84,23.85,23.72,23.78
04/24/2013,1200,23.80,23.83,23.68,23.72
04/24/2013,1300,23.75,23.75,23.59,23.65
04/24/2013,1400,23.65,23.79,23.60,23.75
04/24/2013,1500,23.75,23.96,23.73,23.90
04/24/2013,1600,23.90,24.00,23.83,23.93
04/24/2013,1700,23.93,23.95,23.70,23.73
04/24/2013,1800,23.73,23.75,23.59,23.73
04/24/2013,1900,23.73,23.73,23.62,23.65
04/24/2013,2000,23.66,23.73,23.60,23.73
04/24/2013,2100,23.73,23.81,23.71,23.76
04/24/2013,2200,23.77,23.92,23.76,23.91
04/24/2013,2300,23.91,23.91,23.87,23.90
04/25/2013,100,23.89,23.91,23.86,23.89
04/25/2013,200,23.88,23.90,23.85,23.90
04/25/2013,300,23.90,23.98,23.80,23.93
04/25/2013,400,23.93,24.01,23.86,23.95
04/25/2013,500,23.95,24.13,23.92,24.09
04/25/2013,600,24.09,24.13,24.03,24.07
04/25/2013,700,24.09,24.23,24.08,24.12
04/25/2013,800,24.13,24.15,23.90,23.90
04/25/2013,900,23.91,24.04,23.90,24.02
04/25/2013,1000,24.03,24.04,23.93,23.98
04/25/2013,1100,23.99,24.05,23.94,24.05
04/25/2013,1200,24.04,24.14,24.03,24.11
04/25/2013,1300,24.10,24.13,24.05,24.07
04/25/2013,1400,24.09,24.09,23.97,24.00
04/25/2013,1500,24.01,24.63,24.01,24.43
04/25/2013,1600,24.43,24.48,24.32,24.48
04/25/2013,1700,24.48,24.81,24.46,24.57
04/25/2013,1800,24.57,24.81,24.57,24.71
04/25/2013,1900,24.72,24.86,24.70,24.80
04/25/2013,2000,24.80,25.09,24.78,25.05
04/25/2013,2100,25.05,25.13,24.98,25.00
04/25/2013,2200,25.00,25.05,24.93,25.04
04/25/2013,2300,25.04,25.13,25.01,25.13
04/26/2013,100,25.09,25.18,25.09,25.12
04/26/2013,200,25.11,25.22,25.07,25.20
04/26/2013,300,25.20,25.31,25.15,25.29
04/26/2013,400,25.30,25.57,25.30,25.38
04/26/2013,500,25.38,25.45,25.04,25.09
04/26/2013,600,25.12,25.24,25.02,25.16
04/26/2013,700,25.17,25.17,25.04,25.10
04/26/2013,800,25.08,25.11,24.97,25.07
04/26/2013,900,25.08,25.12,24.98,25.04
04/26/2013,1000,25.05,25.05,24.81,24.83
04/26/2013,1100,24.81,24.94,24.79,24.85
04/26/2013,1200,24.83,24.83,24.75,24.80
04/26/2013,1300,24.79,24.98,24.76,24.85
04/26/2013,1400,24.85,24.86,24.61,24.74
04/26/2013,1500,24.74,25.01,24.68,24.83
04/26/2013,1600,24.84,25.08,24.77,24.91
04/26/2013,1700,24.91,25.26,24.90,25.19
04/26/2013,1800,25.19,25.21,24.39,24.44
04/26/2013,1900,24.43,24.60,24.36,24.57
04/26/2013,2000,24.57,24.70,24.47,24.68
04/26/2013,2100,24.68,24.82,24.64,24.64
04/26/2013,2200,24.63,24.71,24.60,24.63
04/26/2013,2300,24.64,24.73,24.61,24.71
04/29/2013,100,24.76,24.86,24.76,24.80
04/29/2013,200,24.81,24.81,24.68,24.76
04/29/2013,300,24.76,24.93,24.73,24.91
04/29/2013,400,24.91,24.97,24.85,24.88
04/29/2013,500,24.88,24.99,24.88,24.93
04/29/2013,600,24.93,24.95,24.91,24.92
04/29/2013,700,24.92,25.04,24.92,24.95
04/29/2013,800,24.95,25.01,24.89,24.91
04/29/2013,900,24.91,25.04,24.90,24.98
04/29/2013,1000,24.98,25.12,24.92,25.08
04/29/2013,1100,25.09,25.12,25.02,25.06
04/29/2013,1200,25.06,25.06,24.95,24.99
04/29/2013,1300,24.99,25.04,24.97,25.01
04/29/2013,1400,25.01,25.15,24.96,25.09
04/29/2013,1500,25.09,25.13,24.80,24.92
04/29/2013,1600,24.93,25.02,24.81,24.92
04/29/2013,1700,24.92,25.21,24.88,25.13
04/29/2013,1800,25.13,25.18,25.02,25.02
04/29/2013,1900,25.03,25.05,24.89,24.89
04/29/2013,2000,24.90,25.03,24.87,25.02
04/29/2013,2100,25.02,25.06,24.95,24.95
04/29/2013,2200,24.95,25.08,24.94,25.07
04/29/2013,2300,25.08,25.32,25.07,25.28
04/30/2013,100,25.28,25.29,25.20,25.21
04/30/2013,200,25.21,25.22,25.14,25.16
04/30/2013,300,25.16,25.25,25.15,25.19
04/30/2013,400,25.18,25.18,25.09,25.11
04/30/2013,500,25.10,25.13,25.08,25.12
04/30/2013,600,25.11,25.11,25.01,25.04
04/30/2013,700,25.05,25.10,24.99,24.99
04/30/2013,800,25.00,25.01,24.82,24.83
04/30/2013,900,24.83,24.93,24.75,24.90
04/30/2013,1000,24.91,25.21,24.79,25.14
04/30/2013,1100,25.13,25.14,25.00,25.04
04/30/2013,1200,25.04,25.11,25.01,25.09
04/30/2013,1300,25.10,25.12,25.04,25.11
04/30/2013,1400,25.11,25.16,25.05,25.05
04/30/2013,1500,25.05,25.09,24.95,25.04
04/30/2013,1600,25.04,25.07,24.81,24.85
04/30/2013,1700,24.84,24.98,24.79,24.83
04/30/2013,1800,24.83,24.94,24.75,24.91
04/30/2013,1900,24.91,24.95,24.84,24.90
04/30/2013,2000,24.90,24.94,24.85,24.92
04/30/2013,2100,24.92,24.96,24.87,24.95
04/30/2013,2200,24.95,25.00,24.92,25.00
04/30/2013,2300,25.00,25.05,24.97,25.04
05/01/2013,100,25.06,25.07,24.99,25.02
05/01/2013,200,25.03,25.06,25.03,25.04
05/01/2013,300,25.05,25.08,24.92,25.01
05/01/2013,400,25.03,25.07,25.00,25.03
05/01/2013,500,25.04,25.05,24.97,25.02
05/01/2013,600,25.03,25.03,24.97,25.00
05/01/2013,700,24.99,24.99,24.96,24.97
05/01/2013,800,24.96,24.99,24.94,24.97
05/01/2013,900,24.97,24.97,24.92,24.95
05/01/2013,1000,24.95,24.97,24.85,24.85
05/01/2013,1100,24.84,24.89,24.80,24.88
05/01/2013,1200,24.87,24.89,24.78,24.80
05/01/2013,1300,24.80,24.83,24.67,24.69
05/01/2013,1400,24.70,24.75,24.53,24.62
05/01/2013,1500,24.63,24.69,24.29,24.36
05/01/2013,1600,24.34,24.38,24.04,24.31
05/01/2013,1700,24.30,24.32,23.98,24.03
05/01/2013,1800,24.03,24.18,23.95,24.02
05/01/2013,1900,24.01,24.11,24.00,24.07
05/01/2013,2000,24.06,24.32,24.05,24.24
05/01/2013,2100,24.24,24.65,24.20,24.56
05/01/2013,2200,24.56,24.58,24.31,24.37
05/01/2013,2300,24.36,24.38,24.30,24.34
05/02/2013,100,24.31,24.47,24.29,24.37
05/02/2013,200,24.38,24.38,24.35,24.38
05/02/2013,300,24.37,24.42,24.22,24.33
05/02/2013,400,24.32,24.33,24.11,24.17
05/02/2013,500,24.18,24.28,24.17,24.27
05/02/2013,600,24.28,24.30,24.20,24.20
05/02/2013,700,24.20,24.28,24.18,24.20
05/02/2013,800,24.20,24.24,24.14,24.17
05/02/2013,900,24.17,24.34,24.17,24.31
05/02/2013,1000,24.31,24.38,24.25,24.28
05/02/2013,1100,24.28,24.33,24.26,24.29
05/02/2013,1200,24.29,24.36,24.28,24.34
05/02/2013,1300,24.34,24.41,24.32,24.41
05/02/2013,1400,24.41,24.63,24.40,24.45
05/02/2013,1500,24.46,24.80,24.45,24.64
05/02/2013,1600,24.66,24.93,24.60,24.76
05/02/2013,1700,24.76,24.77,24.59,24.62
05/02/2013,1800,24.62,24.64,24.43,24.58
05/02/2013,1900,24.58,24.66,24.53,24.62
05/02/2013,2000,24.61,24.66,24.51,24.54
05/02/2013,2100,24.54,24.56,24.47,24.53
05/02/2013,2200,24.54,24.55,24.49,24.52
05/02/2013,2300,24.52,24.57,24.52,24.55
05/03/2013,100,24.53,24.58,24.49,24.53
05/03/2013,200,24.53,24.54,24.47,24.50
05/03/2013,300,24.49,24.51,24.48,24.48
05/03/2013,400,24.49,24.62,24.44,24.62
05/03/2013,500,24.62,24.81,24.60,24.76
05/03/2013,600,24.76,24.85,24.72,24.75
05/03/2013,700,24.75,24.80,24.72,24.74
05/03/2013,800,24.74,24.81,24.69,24.74
05/03/2013,900,24.73,24.88,24.71,24.87
05/03/2013,1000,24.86,24.87,24.78,24.80
05/03/2013,1100,24.79,24.87,24.77,24.80
05/03/2013,1200,24.79,24.88,24.75,24.87
05/03/2013,1300,24.86,25.09,24.85,24.96
05/03/2013,1400,24.95,24.98,24.81,24.82
05/03/2013,1500,24.82,24.89,24.15,24.63
05/03/2013,1600,24.62,24.73,24.54,24.68
05/03/2013,1700,24.67,25.12,24.66,24.81
05/03/2013,1800,24.81,24.81,24.54,24.56
05/03/2013,1900,24.56,24.83,24.55,24.72
05/03/2013,2000,24.72,24.77,24.65,24.74
05/03/2013,2100,24.74,24.83,24.70,24.78
05/03/2013,2200,24.78,24.84,24.73,24.81
05/03/2013,2300,24.80,24.84,24.78,24.83
05/06/2013,100,24.89,24.89,24.77,24.83
05/06/2013,200,24.82,24.83,24.78,24.83
05/06/2013,300,24.83,25.02,24.82,25.02
05/06/2013,400,25.02,25.16,24.82,24.90
05/06/2013,500,24.89,25.02,24.86,24.92
05/06/2013,600,24.92,24.95,24.86,24.91
05/06/2013,700,24.90,24.94,24.86,24.94
05/06/2013,800,24.93,24.98,24.88,24.96
05/06/2013,900,24.96,25.01,24.86,24.87
05/06/2013,1000,24.87,24.91,24.82,24.88
05/06/2013,1100,24.87,24.88,24.81,24.85
05/06/2013,1200,24.86,24.91,24.85,24.89
05/06/2013,1300,24.90,24.96,24.86,24.87
05/06/2013,1400,24.87,24.99,24.86,24.87
05/06/2013,1500,24.87,24.92,24.71,24.73
05/06/2013,1600,24.74,24.80,24.63,24.66
05/06/2013,1700,24.65,24.74,24.61,24.69
05/06/2013,1800,24.70,24.70,24.56,24.63
05/06/2013,1900,24.63,24.70,24.57,24.68
05/06/2013,2000,24.67,24.73,24.65,24.73
05/06/2013,2100,24.72,24.73,24.67,24.69
05/06/2013,2200,24.69,24.71,24.68,24.71
05/06/2013,2300,24.71,24.74,24.70,24.70
05/07/2013,100,24.74,24.78,24.72,24.75
05/07/2013,200,24.75,24.76,24.68,24.68
05/07/2013,300,24.67,24.72,24.65,24.68
05/07/2013,400,24.68,24.71,24.35,24.50
05/07/2013,500,24.50,24.65,24.44,24.47
05/07/2013,600,24.48,24.50,24.42,24.48
05/07/2013,700,24.48,24.53,24.45,24.49
05/07/2013,800,24.49,24.52,24.32,24.32
05/07/2013,900,24.32,24.38,24.28,24.29
05/07/2013,1000,24.29,24.45,24.27,24.40
05/07/2013,1100,24.41,24.47,24.37,24.44
05/07/2013,1200,24.43,24.53,24.35,24.39
05/07/2013,1300,24.40,24.44,24.35,24.42
05/07/2013,1400,24.43,24.53,24.42,24.46
05/07/2013,1500,24.46,24.52,24.14,24.23
05/07/2013,1600,24.23,24.33,24.20,24.22
05/07/2013,1700,24.22,24.47,24.20,24.38
05/07/2013,1800,24.37,24.53,24.35,24.51
05/07/2013,1900,24.51,24.69,24.51,24.63
05/07/2013,2000,24.63,24.64,24.52,24.60
05/07/2013,2100,24.60,24.62,24.53,24.61
05/07/2013,2200,24.61,24.66,24.59,24.63
05/07/2013,2300,24.64,24.66,24.62,24.65
05/08/2013,100,24.60,24.63,24.54,24.54
05/08/2013,200,24.54,24.57,24.52,24.56
05/08/2013,300,24.57,24.64,24.49,24.59
05/08/2013,400,24.59,24.68,24.52,24.62
05/08/2013,500,24.62,24.74,24.59,24.71
05/08/2013,600,24.71,24.72,24.64,24.66
05/08/2013,700,24.67,24.69,24.63,24.65
05/08/2013,800,24.65,24.65,24.54,24.57
05/08/2013,900,24.56,24.68,24.54,24.67
05/08/2013,1000,24.67,24.69,24.62,24.64
05/08/2013,1100,24.64,24.65,24.51,24.54
05/08/2013,1200,24.53,24.57,24.45,24.47
05/08/2013,1300,24.48,24.54,24.48,24.54
05/08/2013,1400,24.54,24.70,24.53,24.68
05/08/2013,1500,24.68,24.83,24.62,24.64
05/08/2013,1600,24.64,24.67,24.57,24.65
05/08/2013,1700,24.64,24.66,24.46,24.52
05/08/2013,1800,24.52,24.53,24.41,24.48
05/08/2013,1900,24.48,24.56,24.38,24.53
05/08/2013,2000,24.53,24.72,24.53,24.60
05/08/2013,2100,24.59,24.65,24.55,24.56
05/08/2013,2200,24.56,24.63,24.56,24.63
05/08/2013,2300,24.62,24.68,24.62,24.65
05/09/2013,100,24.64,24.64,24.59,24.60
05/09/2013,200,24.61,24.65,24.60,24.61
05/09/2013,300,24.61,24.64,24.52,24.59
05/09/2013,400,24.58,24.89,24.58,24.88
05/09/2013,500,24.88,24.91,24.80,24.83
05/09/2013,600,24.83,24.86,24.77,24.84
05/09/2013,700,24.84,24.90,24.78,24.79
05/09/2013,800,24.79,24.80,24.73,24.74
05/09/2013,900,24.74,24.80,24.71,24.72
05/09/2013,1000,24.72,24.78,24.69,24.77
05/09/2013,1100,24.77,24.79,24.71,24.71
05/09/2013,1200,24.72,24.82,24.69,24.79
05/09/2013,1300,24.79,24.84,24.76,24.82
05/09/2013,1400,24.81,24.81,24.66,24.72
05/09/2013,1500,24.72,24.72,24.44,24.54
05/09/2013,1600,24.54,24.69,24.43,24.63
05/09/2013,1700,24.62,24.64,24.52,24.58
05/09/2013,1800,24.58,24.67,24.54,24.62
05/09/2013,1900,24.62,24.65,24.57,24.61
05/09/2013,2000,24.61,24.67,24.58,24.64
05/09/2013,2100,24.65,24.65,24.36,24.37
05/09/2013,2200,24.37,24.47,24.26,24.40
05/09/2013,2300,24.39,24.47,24.38,24.43
05/10/2013,100,24.43,24.44,24.37,24.40
05/10/2013,200,24.39,24.41,24.21,24.33
05/10/2013,300,24.31,24.37,24.27,24.35
05/10/2013,400,24.35,24.53,24.30,24.46
05/10/2013,500,24.45,24.53,24.44,24.49
05/10/2013,600,24.50,24.53,24.47,24.49
05/10/2013,700,24.50,24.50,24.44,24.45
05/10/2013,800,24.44,24.51,24.41,24.50
05/10/2013,900,24.50,24.61,24.44,24.60
05/10/2013,1000,24.61,24.61,24.39,24.46
05/10/2013,1100,24.46,24.49,24.31,24.31
05/10/2013,1200,24.31,24.38,24.28,24.36
05/10/2013,1300,24.35,24.39,24.14,24.15
05/10/2013,1400,24.16,24.18,23.99,24.13
05/10/2013,1500,24.12,24.18,23.89,24.11
05/10/2013,1600,24.11,24.12,23.89,24.06
05/10/2013,1700,24.06,24.11,23.91,24.05
05/10/2013,1800,24.06,24.10,23.97,24.02
05/10/2013,1900,24.02,24.39,24.02,24.30
05/10/2013,2000,24.31,24.44,24.30,24.37
05/10/2013,2100,24.37,24.46,24.36,24.40
05/10/2013,2200,24.41,24.54,24.41,24.51
05/10/2013,2300,24.51,24.60,24.47,24.58
05/13/2013,100,24.52,24.58,24.43,24.51
05/13/2013,200,24.51,24.55,24.37,24.41
05/13/2013,300,24.40,24.48,24.38,24.43
05/13/2013,400,24.43,24.54,24.21,24.32
05/13/2013,500,24.32,24.41,24.31,24.34
05/13/2013,600,24.35,24.38,24.26,24.36
05/13/2013,700,24.37,24.42,24.27,24.30
05/13/2013,800,24.30,24.45,24.29,24.43
05/13/2013,900,24.43,24.46,24.28,24.28
05/13/2013,1000,24.28,24.34,24.26,24.29
05/13/2013,1100,24.29,24.40,24.23,24.36
05/13/2013,1200,24.36,24.38,24.30,24.31
05/13/2013,1300,24.30,24.37,24.29,24.36
05/13/2013,1400,24.36,24.48,24.34,24.44
05/13/2013,1500,24.45,24.52,24.34,24.44
05/13/2013,1600,24.44,24.53,24.30,24.33
05/13/2013,1700,24.33,24.48,24.31,24.44
05/13/2013,1800,24.44,24.53,24.40,24.49
05/13/2013,1900,24.48,24.51,24.41,24.44
05/13/2013,2000,24.43,24.45,24.40,24.43
05/13/2013,2100,24.42,24.43,24.34,24.36
05/13/2013,2200,24.36,24.37,24.32,24.32
05/13/2013,2300,24.32,24.38,24.30,24.37
05/14/2013,100,24.36,24.41,24.33,24.39
05/14/2013,200,24.39,24.40,24.36,24.38
05/14/2013,300,24.38,24.44,24.35,24.42
05/14/2013,400,24.43,24.50,24.40,24.41
05/14/2013,500,24.41,24.46,24.39,24.45
05/14/2013,600,24.45,24.48,24.40,24.42
05/14/2013,700,24.43,24.44,24.42,24.43
05/14/2013,800,24.43,24.46,24.39,24.44
05/14/2013,900,24.44,24.48,24.35,24.37
05/14/2013,1000,24.37,24.42,24.37,24.40
05/14/2013,1100,24.40,24.41,24.37,24.38
05/14/2013,1200,24.37,24.37,24.15,24.19
05/14/2013,1300,24.19,24.23,24.08,24.12
05/14/2013,1400,24.12,24.16,24.03,24.13
05/14/2013,1500,24.13,24.15,23.81,23.89
05/14/2013,1600,23.89,24.30,23.87,24.27
05/14/2013,1700,24.27,24.37,24.18,24.22
05/14/2013,1800,24.22,24.27,24.12,24.19
05/14/2013,1900,24.18,24.18,24.06,24.08
05/14/2013,2000,24.09,24.14,24.07,24.10
05/14/2013,2100,24.10,24.14,24.06,24.12
05/14/2013,2200,24.12,24.17,24.06,24.07
05/14/2013,2300,24.07,24.18,24.07,24.14
05/15/2013,100,24.09,24.16,24.07,24.13
05/15/2013,200,24.12,24.19,24.12,24.19
05/15/2013,300,24.17,24.17,24.00,24.08
05/15/2013,400,24.08,24.15,23.99,24.06
05/15/2013,500,24.06,24.06,23.94,23.96
05/15/2013,600,23.96,24.01,23.94,23.99
05/15/2013,700,23.99,24.01,23.96,23.98
05/15/2013,800,23.99,24.03,23.93,23.93
05/15/2013,900,23.92,23.96,23.68,23.71
05/15/2013,1000,23.71,23.80,23.57,23.60
05/15/2013,1100,23.59,23.69,23.56,23.66
05/15/2013,1200,23.67,23.74,23.62,23.74
05/15/2013,1300,23.73,23.74,23.57,23.58
05/15/2013,1400,23.58,23.71,23.51,23.67
05/15/2013,1500,23.68,23.74,23.54,23.61
05/15/2013,1600,23.61,23.72,23.58,23.69
05/15/2013,1700,23.70,23.70,23.18,23.32
05/15/2013,1800,23.32,23.41,23.25,23.39
05/15/2013,1900,23.39,23.54,23.34,23.42
05/15/2013,2000,23.41,23.46,23.37,23.40
05/15/2013,2100,23.40,23.43,23.24,23.26
05/15/2013,2200,23.26,23.29,23.19,23.21
05/15/2013,2300,23.22,23.34,23.19,23.27
05/16/2013,100,23.30,23.34,23.26,23.27
05/16/2013,200,23.27,23.33,23.21,23.33
05/16/2013,300,23.32,23.41,23.23,23.40
05/16/2013,400,23.40,23.51,23.29,23.41
05/16/2013,500,23.41,23.49,23.35,23.43
05/16/2013,600,23.42,23.47,23.39,23.43
05/16/2013,700,23.44,23.46,23.30,23.37
05/16/2013,800,23.37,23.45,23.33,23.42
05/16/2013,900,23.42,23.45,23.30,23.35
05/16/2013,1000,23.35,23.35,22.92,22.94
05/16/2013,1100,22.94,22.98,22.80,22.86
05/16/2013,1200,22.85,23.05,22.83,22.95
05/16/2013,1300,22.94,22.97,22.87,22.89
05/16/2013,1400,22.90,23.08,22.90,23.01
05/16/2013,1500,23.02,23.26,22.98,23.17
05/16/2013,1600,23.17,23.29,23.10,23.21
05/16/2013,1700,23.22,23.48,23.21,23.47
05/16/2013,1800,23.48,23.51,23.26,23.30
05/16/2013,1900,23.30,23.41,23.29,23.35
05/16/2013,2000,23.34,23.48,23.33,23.43
05/16/2013,2100,23.43,23.49,23.39,23.49
05/16/2013,2200,23.49,23.49,23.37,23.40
05/16/2013,2300,23.40,23.41,23.36,23.37
05/17/2013,100,23.39,23.41,23.29,23.33
05/17/2013,200,23.32,23.40,23.30,23.36
05/17/2013,300,23.37,23.40,23.34,23.39
05/17/2013,400,23.39,23.48,23.29,23.36
05/17/2013,500,23.35,23.36,23.27,23.32
05/17/2013,600,23.31,23.32,23.18,23.20
05/17/2013,700,23.20,23.26,23.16,23.19
05/17/2013,800,23.20,23.44,23.18,23.42
05/17/2013,900,23.42,23.44,23.21,23.22
05/17/2013,1000,23.22,23.33,23.18,23.22
05/17/2013,1100,23.22,23.24,23.12,23.18
05/17/2013,1200,23.17,23.30,23.15,23.26
05/17/2013,1300,23.26,23.30,23.17,23.19
05/17/2013,1400,23.19,23.26,23.10,23.15
05/17/2013,1500,23.16,23.39,23.03,23.27
05/17/2013,1600,23.26,23.38,23.11,23.20
05/17/2013,1700,23.20,23.20,22.92,22.94
05/17/2013,1800,22.93,23.11,22.92,23.03
05/17/2013,1900,23.03,23.12,22.98,23.10
05/17/2013,2000,23.09,23.13,23.01,23.02
05/17/2013,2100,23.02,23.04,22.98,22.99
05/17/2013,2200,22.99,23.00,22.85,22.86
05/17/2013,2300,22.86,22.94,22.85,22.91
05/20/2013,100,23.00,23.09,20.99,21.76
05/20/2013,200,21.77,22.28,21.75,22.15
05/20/2013,300,22.15,22.21,21.89,22.21
05/20/2013,400,22.21,22.52,22.20,22.36
05/20/2013,500,22.37,22.39,22.28,22.31
05/20/2013,600,22.30,22.31,21.87,21.94
05/20/2013,700,21.94,22.07,21.91,22.01
05/20/2013,800,22.00,22.11,21.99,22.06
05/20/2013,900,22.06,22.15,21.99,22.07
05/20/2013,1000,22.07,22.18,22.01,22.09
05/20/2013,1100,22.09,22.30,22.06,22.19
05/20/2013,1200,22.19,22.33,22.17,22.30
05/20/2013,1300,22.30,22.44,22.25,22.33
05/20/2013,1400,22.33,22.52,22.32,22.46
05/20/2013,1500,22.46,22.63,22.28,22.28
05/20/2013,1600,22.29,22.40,22.22,22.31
05/20/2013,1700,22.31,22.60,22.31,22.51
05/20/2013,1800,22.52,23.04,22.50,23.02
05/20/2013,1900,23.02,23.98,23.01,23.40
05/20/2013,2000,23.40,23.55,23.28,23.36
05/20/2013,2100,23.36,23.48,23.33,23.48
05/20/2013,2200,23.48,23.80,23.46,23.71
05/20/2013,2300,23.72,23.74,23.57,23.57
05/21/2013,100,23.61,23.65,23.52,23.54
05/21/2013,200,23.54,23.54,23.33,23.37
05/21/2013,300,23.38,23.41,23.32,23.36
05/21/2013,400,23.37,23.37,23.12,23.27
05/21/2013,500,23.27,23.30,23.15,23.16
05/21/2013,600,23.16,23.35,23.12,23.32
05/21/2013,700,23.32,23.49,23.28,23.45
05/21/2013,800,23.45,23.61,23.44,23.55
05/21/2013,900,23.55,23.56,23.37,23.46
05/21/2013,1000,23.46,23.48,23.30,23.33
05/21/2013,1100,23.33,23.37,23.19,23.29
05/21/2013,1200,23.29,23.37,23.15,23.34
05/21/2013,1300,23.33,23.34,23.24,23.25
05/21/2013,1400,23.25,23.25,22.94,23.16
05/21/2013,1500,23.15,23.17,22.97,23.03
05/21/2013,1600,23.02,23.11,22.79,22.85
05/21/2013,1700,22.85,23.08,22.75,22.99
05/21/2013,1800,22.98,23.15,22.84,23.11
05/21/2013,1900,23.10,23.30,23.10,23.19
05/21/2013,2000,23.18,23.26,23.11,23.17
05/21/2013,2100,23.17,23.19,23.05,23.05
05/21/2013,2200,23.06,23.11,22.99,23.07
05/21/2013,2300,23.08,23.14,23.04,23.11
05/22/2013,100,23.10,23.21,23.06,23.14
05/22/2013,200,23.14,23.19,23.07,23.17
05/22/2013,300,23.17,23.36,23.14,23.33
05/22/2013,400,23.33,23.41,23.18,23.21
05/22/2013,500,23.21,23.24,23.13,23.21
05/22/2013,600,23.22,23.27,23.18,23.19
05/22/2013,700,23.18,23.22,23.15,23.16
05/22/2013,800,23.16,23.26,23.14,23.24
05/22/2013,900,23.24,23.36,23.19,23.33
05/22/2013,1000,23.34,23.39,23.30,23.33
05/22/2013,1100,23.33,23.34,23.21,23.29
05/22/2013,1200,23.29,23.38,23.26,23.31
05/22/2013,1300,23.32,23.33,23.27,23.30
05/22/2013,1400,23.31,23.56,23.29,23.47
05/22/2013,1500,23.48,23.63,23.38,23.53
05/22/2013,1600,23.53,23.59,23.25,23.39
05/22/2013,1700,23.41,24.03,23.01,23.10
05/22/2013,1800,23.09,23.46,23.06,23.36
05/22/2013,1900,23.34,23.37,23.16,23.30
05/22/2013,2000,23.30,23.30,22.96,23.12
05/22/2013,2100,23.12,23.37,22.88,22.99
05/22/2013,2200,22.98,23.13,22.89,22.97
05/22/2013,2300,22.98,23.05,22.93,22.97
05/23/2013,100,22.95,23.02,22.87,22.98
05/23/2013,200,22.95,22.98,22.84,22.90
05/23/2013,300,22.89,23.03,22.87,22.93
05/23/2013,400,22.91,22.91,22.66,22.75
05/23/2013,500,22.74,22.87,22.73,22.80
05/23/2013,600,22.79,22.89,22.79,22.80
05/23/2013,700,22.83,23.03,22.80,23.00
05/23/2013,800,22.99,23.03,22.90,22.92
05/23/2013,900,22.92,23.03,22.86,22.98
05/23/2013,1000,22.98,23.14,22.93,23.00
05/23/2013,1100,22.99,23.25,22.97,23.23
05/23/2013,1200,23.23,23.30,23.18,23.22
05/23/2013,1300,23.21,23.30,23.20,23.20
05/23/2013,1400,23.21,23.28,23.12,23.24
05/23/2013,1500,23.24,23.36,23.02,23.08
05/23/2013,1600,23.09,23.21,22.98,23.03
05/23/2013,1700,23.03,23.20,22.98,23.07
05/23/2013,1800,23.08,23.11,22.89,23.07
05/23/2013,1900,23.07,23.18,23.06,23.15
05/23/2013,2000,23.15,23.35,23.13,23.26
05/23/2013,2100,23.26,23.37,23.26,23.34
05/23/2013,2200,23.34,23.38,23.31,23.33
05/23/2013,2300,23.32,23.33,23.28,23.29
05/24/2013,100,23.28,23.30,23.26,23.26
05/24/2013,200,23.26,23.26,23.18,23.18
05/24/2013,300,23.19,23.26,23.14,23.15
05/24/2013,400,23.14,23.17,23.05,23.14
05/24/2013,500,23.14,23.27,23.12,23.22
05/24/2013,600,23.22,23.34,23.19,23.29
05/24/2013,700,23.27,23.33,23.22,23.33
05/24/2013,800,23.30,23.30,23.20,23.23
05/24/2013,900,23.22,23.30,23.18,23.21
05/24/2013,1000,23.20,23.25,23.19,23.23
05/24/2013,1100,23.22,23.31,23.16,23.23
05/24/2013,1200,23.23,23.24,23.08,23.13
05/24/2013,1300,23.13,23.20,23.10,23.15
05/24/2013,1400,23.14,23.23,23.06,23.22
05/24/2013,1500,23.21,23.23,23.01,23.20
05/24/2013,1600,23.21,23.23,23.06,23.17
05/24/2013,1700,23.17,23.27,23.16,23.22
05/24/2013,1800,23.21,23.25,23.17,23.23
05/24/2013,1900,23.23,23.27,23.18,23.20
05/24/2013,2000,23.20,23.25,23.20,23.21
05/24/2013,2100,23.20,23.21,23.12,23.12
05/24/2013,2200,23.12,23.12,23.01,23.05
05/24/2013,2300,23.04,23.08,23.04,23.08
05/27/2013,100,23.10,23.14,23.04,23.11
05/27/2013,200,23.08,23.10,23.07,23.09
05/27/2013,300,23.07,23.10,23.02,23.04
05/27/2013,400,23.05,23.23,23.02,23.21
05/27/2013,500,23.23,23.28,23.22,23.22
05/27/2013,600,23.23,23.27,23.23,23.24
05/27/2013,700,23.25,23.31,23.23,23.26
05/27/2013,800,23.26,23.32,23.25,23.25
05/27/2013,900,23.26,23.40,23.26,23.38
05/27/2013,1000,23.37,23.40,23.34,23.37
05/27/2013,1100,23.37,23.39,23.32,23.37
05/27/2013,1200,23.37,23.45,23.37,23.37
05/27/2013,1300,23.37,23.39,23.35,23.38
05/27/2013,1400,23.37,23.41,23.34,23.35
05/27/2013,1500,23.35,23.38,23.34,23.34
05/27/2013,1600,23.34,23.38,23.30,23.34
05/27/2013,1700,23.35,23.37,23.34,23.34
05/27/2013,1800,23.35,23.36,23.33,23.34
05/27/2013,1900,23.36,23.38,23.34,23.34
05/27/2013,2000,23.35,23.36,23.35,23.36
05/28/2013,100,23.33,23.35,23.26,23.31
05/28/2013,200,23.31,23.34,23.27,23.32
05/28/2013,300,23.31,23.32,23.12,23.21
05/28/2013,400,23.21,23.33,23.18,23.26
05/28/2013,500,23.25,23.28,23.22,23.23
05/28/2013,600,23.22,23.25,23.19,23.22
05/28/2013,700,23.21,23.21,23.13,23.16
05/28/2013,800,23.15,23.21,23.13,23.20
05/28/2013,900,23.20,23.24,23.16,23.18
05/28/2013,1000,23.18,23.22,23.16,23.16
05/28/2013,1100,23.16,23.17,22.94,22.99
05/28/2013,1200,22.99,23.05,22.98,23.05
05/28/2013,1300,23.04,23.06,22.99,23.01
05/28/2013,1400,23.01,23.05,22.95,23.02
05/28/2013,1500,23.01,23.02,22.88,23.02
05/28/2013,1600,23.02,23.16,22.99,23.08
05/28/2013,1700,23.08,23.10,22.85,22.92
05/28/2013,1800,22.92,23.32,22.89,23.16
05/28/2013,1900,23.16,23.20,23.00,23.03
05/28/2013,2000,23.04,23.05,22.89,22.95
05/28/2013,2100,22.94,23.00,22.93,22.99
05/28/2013,2200,22.98,23.01,22.96,22.98
05/28/2013,2300,22.98,23.05,22.95,22.95
05/29/2013,100,22.98,23.06,22.95,23.01
05/29/2013,200,23.02,23.02,22.97,23.01
05/29/2013,300,23.01,23.11,23.01,23.11
05/29/2013,400,23.10,23.15,22.96,23.02
05/29/2013,500,23.02,23.11,23.00,23.07
05/29/2013,600,23.07,23.09,23.02,23.02
05/29/2013,700,23.03,23.08,23.03,23.07
05/29/2013,800,23.07,23.07,22.87,22.92
05/29/2013,900,22.92,22.96,22.87,22.88
05/29/2013,1000,22.88,23.03,22.88,22.90
05/29/2013,1100,22.90,22.99,22.89,22.94
05/29/2013,1200,22.94,22.96,22.91,22.94
05/29/2013,1300,22.95,23.06,22.89,23.03
05/29/2013,1400,23.03,23.12,23.00,23.06
05/29/2013,1500,23.06,23.12,22.97,23.02
05/29/2013,1600,23.02,23.07,22.93,23.01
05/29/2013,1700,23.01,23.06,22.96,23.05
05/29/2013,1800,23.05,23.13,23.00,23.08
05/29/2013,1900,23.09,23.17,23.07,23.16
05/29/2013,2000,23.17,23.21,23.14,23.15
05/29/2013,2100,23.15,23.19,23.13,23.14
05/29/2013,2200,23.15,23.17,23.14,23.15
05/29/2013,2300,23.15,23.22,23.14,23.15
05/30/2013,100,23.16,23.22,23.14,23.16
05/30/2013,200,23.17,23.21,23.17,23.20
05/30/2013,300,23.20,23.20,23.09,23.11
05/30/2013,400,23.11,23.27,23.05,23.23
05/30/2013,500,23.23,23.24,23.18,23.19
05/30/2013,600,23.19,23.19,23.14,23.19
05/30/2013,700,23.19,23.19,23.14,23.16
05/30/2013,800,23.17,23.32,23.16,23.25
05/30/2013,900,23.26,23.36,23.26,23.31
05/30/2013,1000,23.31,23.49,23.29,23.40
05/30/2013,1100,23.41,23.41,23.35,23.35
05/30/2013,1200,23.36,23.50,23.36,23.43
05/30/2013,1300,23.42,23.44,23.31,23.39
05/30/2013,1400,23.39,23.44,23.30,23.32
05/30/2013,1500,23.32,23.58,23.20,23.47
05/30/2013,1600,23.46,23.69,23.46,23.61
05/30/2013,1700,23.63,23.80,23.59,23.70
05/30/2013,1800,23.70,23.75,23.61,23.66
05/30/2013,1900,23.66,23.71,23.47,23.51
05/30/2013,2000,23.51,23.57,23.36,23.47
05/30/2013,2100,23.47,23.50,23.41,23.45
05/30/2013,2200,23.45,23.45,23.38,23.43
05/30/2013,2300,23.43,23.46,23.41,23.45
05/31/2013,100,23.44,23.54,23.42,23.54
05/31/2013,200,23.54,23.55,23.49,23.51
05/31/2013,300,23.52,23.52,23.43,23.43
05/31/2013,400,23.43,23.59,23.40,23.54
05/31/2013,500,23.54,23.57,23.48,23.52
05/31/2013,600,23.52,23.53,23.47,23.49
05/31/2013,700,23.49,23.55,23.44,23.51
05/31/2013,800,23.51,23.55,23.48,23.49
05/31/2013,900,23.50,23.52,23.46,23.49
05/31/2013,1000,23.51,23.51,23.31,23.33
05/31/2013,1100,23.33,23.43,23.30,23.38
05/31/2013,1200,23.38,23.38,23.23,23.27
05/31/2013,1300,23.26,23.30,23.22,23.27
05/31/2013,1400,23.28,23.30,23.12,23.14
05/31/2013,1500,23.14,23.17,22.84,22.95
05/31/2013,1600,22.95,23.11,22.87,22.94
05/31/2013,1700,22.94,23.05,22.85,22.94
05/31/2013,1800,22.92,23.01,22.89,22.99
05/31/2013,1900,22.98,23.07,22.93,23.04
05/31/2013,2000,23.04,23.04,22.94,23.00
05/31/2013,2100,23.00,23.00,22.87,22.92
05/31/2013,2200,22.92,22.96,22.85,22.87
05/31/2013,2300,22.88,22.96,22.85,22.93
06/03/2013,100,22.91,23.01,22.91,22.98
06/03/2013,200,22.97,23.12,22.96,23.11
06/03/2013,300,23.10,23.17,23.03,23.12
06/03/2013,400,23.13,23.18,23.04,23.04
06/03/2013,500,23.05,23.08,23.00,23.05
06/03/2013,600,23.05,23.09,23.02,23.06
06/03/2013,700,23.06,23.13,23.06,23.09
06/03/2013,800,23.09,23.14,23.06,23.09
06/03/2013,900,23.09,23.15,23.05,23.11
06/03/2013,1000,23.11,23.15,23.02,23.11
06/03/2013,1100,23.11,23.22,23.11,23.15
06/03/2013,1200,23.16,23.21,23.10,23.13
06/03/2013,1300,23.13,23.17,23.08,23.09
06/03/2013,1400,23.10,23.25,23.09,23.24
06/03/2013,1500,23.24,23.41,23.24,23.32
06/03/2013,1600,23.31,23.32,23.01,23.07
06/03/2013,1700,23.08,23.36,23.08,23.27
06/03/2013,1800,23.27,23.65,23.22,23.54
06/03/2013,1900,23.54,23.60,23.46,23.46
06/03/2013,2000,23.46,23.53,23.39,23.48
06/03/2013,2100,23.47,23.49,23.42,23.43
06/03/2013,2200,23.43,23.46,23.41,23.43
06/03/2013,2300,23.42,23.44,23.40,23.41
06/04/2013,100,23.42,23.43,23.39,23.41
06/04/2013,200,23.42,23.44,23.37,23.39
06/04/2013,300,23.39,23.46,23.35,23.44
06/04/2013,400,23.43,23.47,23.35,23.37
06/04/2013,500,23.38,23.38,23.34,23.36
06/04/2013,600,23.36,23.36,23.30,23.34
06/04/2013,700,23.34,23.38,23.30,23.31
06/04/2013,800,23.31,23.37,23.31,23.36
06/04/2013,900,23.36,23.36,23.25,23.29
06/04/2013,1000,23.28,23.31,23.22,23.26
06/04/2013,1100,23.25,23.33,23.24,23.25
06/04/2013,1200,23.25,23.29,23.15,23.19
06/04/2013,1300,23.18,23.24,23.16,23.20
06/04/2013,1400,23.19,23.21,23.04,23.09
06/04/2013,1500,23.08,23.13,22.96,23.06
06/04/2013,1600,23.06,23.18,23.05,23.13
06/04/2013,1700,23.12,23.18,22.97,23.07
06/04/2013,1800,23.06,23.16,23.05,23.15
06/04/2013,1900,23.15,23.17,23.10,23.15
06/04/2013,2000,23.15,23.17,23.10,23.12
06/04/2013,2100,23.13,23.15,23.09,23.14
06/04/2013,2200,23.14,23.24,23.13,23.23
06/04/2013,2300,23.22,23.23,23.20,23.21
06/05/2013,100,23.24,23.27,23.22,23.23
06/05/2013,200,23.23,23.24,23.21,23.22
06/05/2013,300,23.22,23.25,23.18,23.23
06/05/2013,400,23.24,23.25,23.12,23.21
06/05/2013,500,23.21,23.29,23.19,23.27
06/05/2013,600,23.27,23.34,23.26,23.31
06/05/2013,700,23.31,23.33,23.27,23.32
06/05/2013,800,23.34,23.37,23.26,23.28
06/05/2013,900,23.28,23.30,23.25,23.27
06/05/2013,1000,23.27,23.31,23.19,23.22
06/05/2013,1100,23.21,23.27,23.20,23.23
06/05/2013,1200,23.22,23.23,23.12,23.15
06/05/2013,1300,23.15,23.17,23.04,23.05
06/05/2013,1400,23.05,23.22,23.03,23.18
06/05/2013,1500,23.17,23.38,23.17,23.27
06/05/2013,1600,23.27,23.36,23.21,23.31
06/05/2013,1700,23.29,23.48,23.23,23.35
06/05/2013,1800,23.35,23.41,23.28,23.30
06/05/2013,1900,23.30,23.36,23.24,23.31
06/05/2013,2000,23.30,23.31,23.19,23.21
06/05/2013,2100,23.21,23.24,23.15,23.19
06/05/2013,2200,23.19,23.23,23.18,23.21
06/05/2013,2300,23.22,23.24,23.20,23.24
06/06/2013,100,23.21,23.23,23.19,23.19
06/06/2013,200,23.20,23.21,23.17,23.17
06/06/2013,300,23.17,23.20,23.12,23.20
06/06/2013,400,23.19,23.21,23.15,23.19
06/06/2013,500,23.20,23.22,23.16,23.18
06/06/2013,600,23.18,23.18,23.11,23.16
06/06/2013,700,23.16,23.19,23.13,23.15
06/06/2013,800,23.15,23.15,23.10,23.11
06/06/2013,900,23.11,23.13,23.06,23.09
06/06/2013,1000,23.10,23.10,22.99,23.05
06/06/2013,1100,23.05,23.23,23.05,23.21
06/06/2013,1200,23.20,23.21,23.12,23.18
06/06/2013,1300,23.18,23.41,23.14,23.34
06/06/2013,1400,23.35,23.37,23.26,23.28
06/06/2013,1500,23.28,23.44,23.08,23.11
06/06/2013,1600,23.12,23.20,23.07,23.17
06/06/2013,1700,23.17,23.32,23.11,23.26
06/06/2013,1800,23.26,23.37,23.18,23.29
06/06/2013,1900,23.29,23.58,23.29,23.43
06/06/2013,2000,23.43,23.46,23.36,23.39
06/06/2013,2100,23.39,23.42,23.31,23.32
06/06/2013,2200,23.32,23.38,23.30,23.37
06/06/2013,2300,23.37,23.37,23.29,23.31
06/07/2013,100,23.31,23.31,23.25,23.27
06/07/2013,200,23.28,23.28,23.25,23.26
06/07/2013,300,23.26,23.43,23.26,23.40
06/07/2013,400,23.40,23.49,23.35,23.47
06/07/2013,500,23.47,23.48,23.40,23.46
06/07/2013,600,23.46,23.46,23.38,23.38
06/07/2013,700,23.39,23.45,23.38,23.43
06/07/2013,800,23.44,23.44,23.38,23.43
06/07/2013,900,23.42,23.47,23.39,23.39
06/07/2013,1000,23.40,23.43,23.31,23.33
06/07/2013,1100,23.32,23.39,23.31,23.35
06/07/2013,1200,23.35,23.36,23.30,23.33
06/07/2013,1300,23.33,23.40,23.22,23.23
06/07/2013,1400,23.22,23.35,23.18,23.24
06/07/2013,1500,23.24,23.39,22.87,22.95
06/07/2013,1600,22.94,23.03,22.51,22.72
06/07/2013,1700,22.72,22.80,22.62,22.71
06/07/2013,1800,22.72,22.72,22.39,22.53
06/07/2013,1900,22.52,22.59,22.35,22.54
06/07/2013,2000,22.54,22.56,22.36,22.41
06/07/2013,2100,22.41,22.46,22.35,22.36
06/07/2013,2200,22.37,22.41,22.25,22.25
06/07/2013,2300,22.26,22.34,22.25,22.33
06/10/2013,100,22.30,22.38,22.09,22.27
06/10/2013,200,22.25,22.47,22.24,22.41
06/10/2013,300,22.41,22.50,22.41,22.45
06/10/2013,400,22.44,22.49,22.43,22.47
06/10/2013,500,22.48,22.50,22.41,22.48
06/10/2013,600,22.48,22.50,22.45,22.49
06/10/2013,700,22.49,22.52,22.44,22.48
06/10/2013,800,22.48,22.48,22.26,22.30
06/10/2013,900,22.30,22.37,22.29,22.30
06/10/2013,1000,22.31,22.34,22.22,22.26
06/10/2013,1100,22.26,22.27,22.07,22.27
06/10/2013,1200,22.26,22.27,22.19,22.23
06/10/2013,1300,22.23,22.34,22.23,22.34
06/10/2013,1400,22.34,22.48,22.34,22.43
06/10/2013,1500,22.43,22.57,22.40,22.44
06/10/2013,1600,22.44,22.63,22.37,22.52
06/10/2013,1700,22.52,22.66,22.50,22.61
06/10/2013,1800,22.61,22.72,22.56,22.66
06/10/2013,1900,22.66,22.70,22.58,22.66
06/10/2013,2000,22.67,22.74,22.65,22.73
06/10/2013,2100,22.73,22.77,22.65,22.67
06/10/2013,2200,22.67,22.68,22.57,22.59
06/10/2013,2300,22.59,22.62,22.57,22.60
06/11/2013,100,22.58,22.70,22.47,22.55
06/11/2013,200,22.55,22.61,22.54,22.55
06/11/2013,300,22.56,22.61,22.54,22.57
06/11/2013,400,22.56,22.59,22.51,22.53
06/11/2013,500,22.53,22.60,22.52,22.57
06/11/2013,600,22.57,22.59,22.53,22.55
06/11/2013,700,22.55,22.59,22.53,22.53
06/11/2013,800,22.53,22.59,22.50,22.59
06/11/2013,900,22.59,22.60,22.55,22.57
06/11/2013,1000,22.57,22.57,22.30,22.33
06/11/2013,1100,22.31,22.43,22.31,22.37
06/11/2013,1200,22.37,22.39,22.32,22.36
06/11/2013,1300,22.36,22.37,22.17,22.23
06/11/2013,1400,22.23,22.38,22.22,22.32
06/11/2013,1500,22.31,22.36,22.20,22.28
06/11/2013,1600,22.28,22.42,22.14,22.27
06/11/2013,1700,22.27,22.42,22.26,22.30
06/11/2013,1800,22.31,22.40,22.30,22.36
06/11/2013,1900,22.36,22.40,22.29,22.39
06/11/2013,2000,22.39,22.44,22.36,22.43
06/11/2013,2100,22.43,22.47,22.37,22.41
06/11/2013,2200,22.41,22.42,22.31,22.32
06/11/2013,2300,22.32,22.34,22.31,22.33
06/12/2013,100,22.31,22.42,22.19,22.39
06/12/2013,200,22.39,22.39,22.36,22.37
06/12/2013,300,22.38,22.43,22.33,22.41
06/12/2013,400,22.42,22.45,22.39,22.41
06/12/2013,500,22.42,22.48,22.40,22.45
06/12/2013,600,22.45,22.48,22.44,22.45
06/12/2013,700,22.46,22.48,22.37,22.41
06/12/2013,800,22.41,22.43,22.31,22.32
06/12/2013,900,22.31,22.39,22.31,22.37
06/12/2013,1000,22.36,22.53,22.35,22.48
06/12/2013,1100,22.49,22.51,22.43,22.49
06/12/2013,1200,22.49,22.53,22.43,22.43
06/12/2013,1300,22.43,22.48,22.38,22.48
06/12/2013,1400,22.47,22.49,22.43,22.48
06/12/2013,1500,22.47,22.48,22.39,22.39
06/12/2013,1600,22.39,22.51,22.32,22.47
06/12/2013,1700,22.48,22.69,22.45,22.64
06/12/2013,1800,22.65,22.66,22.53,22.56
06/12/2013,1900,22.57,22.58,22.51,22.55
06/12/2013,2000,22.56,22.58,22.48,22.48
06/12/2013,2100,22.48,22.49,22.41,22.42
06/12/2013,2200,22.42,22.44,22.40,22.42
06/12/2013,2300,22.42,22.45,22.42,22.45
06/13/2013,100,22.44,22.48,22.41,22.42
06/13/2013,200,22.42,22.43,22.35,22.36
06/13/2013,300,22.36,22.44,22.34,22.43
06/13/2013,400,22.41,22.61,22.41,22.59
06/13/2013,500,22.59,22.65,22.58,22.63
06/13/2013,600,22.63,22.64,22.48,22.55
06/13/2013,700,22.56,22.58,22.47,22.48
06/13/2013,800,22.48,22.55,22.44,22.54
06/13/2013,900,22.53,22.57,22.52,22.56
06/13/2013,1000,22.57,22.57,22.43,22.47
06/13/2013,1100,22.47,22.48,22.43,22.46
06/13/2013,1200,22.46,22.51,22.45,22.50
06/13/2013,1300,22.50,22.53,22.42,22.52
06/13/2013,1400,22.51,22.51,22.45,22.45
06/13/2013,1500,22.45,22.55,22.39,22.46
06/13/2013,1600,22.46,22.50,22.34,22.49
06/13/2013,1700,22.48,22.62,22.39,22.43
06/13/2013,1800,22.42,22.48,22.24,22.29
06/13/2013,1900,22.29,22.34,22.25,22.32
06/13/2013,2000,22.32,22.33,22.27,22.30
06/13/2013,2100,22.29,22.35,22.28,22.35
06/13/2013,2200,22.35,22.58,22.33,22.45
06/13/2013,2300,22.46,22.55,22.45,22.51
06/14/2013,100,22.49,22.56,22.48,22.51
06/14/2013,200,22.50,22.51,22.48,22.50
06/14/2013,300,22.49,22.52,22.43,22.48
06/14/2013,400,22.48,22.52,22.39,22.40
06/14/2013,500,22.39,22.45,22.39,22.43
06/14/2013,600,22.43,22.46,22.42,22.45
06/14/2013,700,22.45,22.45,22.39,22.44
06/14/2013,800,22.43,22.44,22.40,22.42
06/14/2013,900,22.43,22.44,22.41,22.43
06/14/2013,1000,22.43,22.48,22.43,22.46
06/14/2013,1100,22.46,22.47,22.39,22.44
06/14/2013,1200,22.44,22.45,22.38,22.40
06/14/2013,1300,22.40,22.42,22.37,22.38
06/14/2013,1400,22.38,22.48,22.36,22.42
06/14/2013,1500,22.42,23.24,22.39,22.91
06/14/2013,1600,22.90,22.92,22.59,22.74
06/14/2013,1700,22.75,22.82,22.66,22.76
06/14/2013,1800,22.76,22.83,22.72,22.76
06/14/2013,1900,22.76,22.79,22.70,22.75
06/14/2013,2000,22.75,22.76,22.67,22.73
06/14/2013,2100,22.72,22.75,22.71,22.72
06/14/2013,2200,22.73,22.76,22.71,22.74
06/14/2013,2300,22.74,22.75,22.70,22.73
06/17/2013,100,22.79,22.79,22.68,22.69
06/17/2013,200,22.69,22.73,22.69,22.73
06/17/2013,300,22.72,22.72,22.64,22.69
06/17/2013,400,22.68,22.73,22.65,22.71
06/17/2013,500,22.71,22.72,22.69,22.70
06/17/2013,600,22.70,22.70,22.67,22.69
06/17/2013,700,22.69,22.70,22.60,22.61
06/17/2013,800,22.61,22.68,22.60,22.67
06/17/2013,900,22.67,22.68,22.61,22.62
06/17/2013,1000,22.62,22.69,22.61,22.67
06/17/2013,1100,22.66,22.66,22.61,22.65
06/17/2013,1200,22.64,22.66,22.60,22.61
06/17/2013,1300,22.61,22.61,22.52,22.54
06/17/2013,1400,22.54,22.58,22.47,22.47
06/17/2013,1500,22.47,22.53,22.34,22.51
06/17/2013,1600,22.51,22.61,22.51,22.60
06/17/2013,1700,22.60,22.60,22.48,22.56
06/17/2013,1800,22.56,22.57,22.46,22.50
06/17/2013,1900,22.50,22.55,22.49,22.51
06/17/2013,2000,22.51,22.52,22.48,22.48
06/17/2013,2100,22.48,22.50,22.47,22.49
06/17/2013,2200,22.50,22.55,22.49,22.51
06/17/2013,2300,22.51,22.54,22.50,22.53
06/18/2013,100,22.50,22.57,22.49,22.54
06/18/2013,200,22.54,22.57,22.52,22.57
06/18/2013,300,22.57,22.61,22.55,22.60
06/18/2013,400,22.60,22.63,22.57,22.60
06/18/2013,500,22.60,22.61,22.56,22.57
06/18/2013,600,22.58,22.59,22.55,22.56
06/18/2013,700,22.56,22.57,22.48,22.51
06/18/2013,800,22.52,22.54,22.46,22.48
06/18/2013,900,22.48,22.49,22.42,22.46
06/18/2013,1000,22.46,22.54,22.43,22.52
06/18/2013,1100,22.51,22.53,22.44,22.45
06/18/2013,1200,22.45,22.48,22.42,22.47
06/18/2013,1300,22.47,22.50,22.43,22.43
06/18/2013,1400,22.43,22.46,22.38,22.43
06/18/2013,1500,22.42,22.56,22.37,22.51
06/18/2013,1600,22.51,22.51,22.31,22.32
06/18/2013,1700,22.32,22.34,22.18,22.24
06/18/2013,1800,22.24,22.33,22.20,22.32
06/18/2013,1900,22.31,22.40,22.27,22.36
06/18/2013,2000,22.36,22.43,22.36,22.39
06/18/2013,2100,22.39,22.41,22.31,22.35
06/18/2013,2200,22.35,22.37,22.30,22.30
06/18/2013,2300,22.30,22.35,22.29,22.33
06/19/2013,100,22.33,22.36,22.33,22.35
06/19/2013,200,22.35,22.39,22.34,22.36
06/19/2013,300,22.37,22.39,22.35,22.36
06/19/2013,400,22.36,22.41,22.27,22.28
06/19/2013,500,22.28,22.30,22.24,22.26
06/19/2013,600,22.26,22.29,22.23,22.27
06/19/2013,700,22.27,22.31,22.27,22.28
06/19/2013,800,22.28,22.29,22.25,22.28
06/19/2013,900,22.28,22.40,22.28,22.39
06/19/2013,1000,22.38,22.39,22.31,22.34
06/19/2013,1100,22.35,22.37,22.31,22.31
06/19/2013,1200,22.32,22.35,22.28,22.30
06/19/2013,1300,22.30,22.35,22.30,22.30
06/19/2013,1400,22.31,22.44,22.27,22.41
06/19/2013,1500,22.41,22.44,22.35,22.38
06/19/2013,1600,22.38,22.49,22.32,22.41
06/19/2013,1700,22.42,22.47,22.38,22.40
06/19/2013,1800,22.40,22.42,22.37,22.38
06/19/2013,1900,22.38,22.44,22.37,22.37
06/19/2013,2000,22.37,22.59,22.34,22.43
06/19/2013,2100,22.44,22.53,22.05,22.16
06/19/2013,2200,22.16,22.28,21.93,22.02
06/19/2013,2300,22.01,22.08,21.97,22.03
06/20/2013,100,22.01,22.02,21.85,21.87
06/20/2013,200,21.88,21.92,21.86,21.86
06/20/2013,300,21.86,21.96,21.82,21.96
06/20/2013,400,21.94,21.97,21.89,21.91
06/20/2013,500,21.90,21.99,21.89,21.93
06/20/2013,600,21.93,21.94,21.90,21.90
06/20/2013,700,21.90,21.95,21.87,21.91
06/20/2013,800,21.90,21.91,21.76,21.79
06/20/2013,900,21.79,21.83,21.51,21.55
06/20/2013,1000,21.54,21.57,20.80,20.88
06/20/2013,1100,20.88,21.11,20.72,21.04
06/20/2013,1200,21.04,21.05,20.43,20.58
06/20/2013,1300,20.58,20.79,20.38,20.73
06/20/2013,1400,20.73,21.03,20.73,20.92
06/20/2013,1500,20.93,20.94,20.61,20.64
06/20/2013,1600,20.64,20.83,20.47,20.69
06/20/2013,1700,20.69,20.75,20.57,20.68
06/20/2013,1800,20.68,20.74,20.47,20.54
06/20/2013,1900,20.55,20.64,20.42,20.58
06/20/2013,2000,20.58,20.65,20.44,20.45
06/20/2013,2100,20.45,20.51,20.30,20.34
06/20/2013,2200,20.34,20.41,20.27,20.28
06/20/2013,2300,20.28,20.37,20.28,20.37
06/21/2013,100,20.33,20.40,20.26,20.34
06/21/2013,200,20.33,20.48,20.29,20.29
06/21/2013,300,20.29,20.40,20.26,20.38
06/21/2013,400,20.38,20.40,20.05,20.29
06/21/2013,500,20.31,20.56,20.28,20.51
06/21/2013,600,20.51,20.54,20.42,20.50
06/21/2013,700,20.50,20.60,20.42,20.43
06/21/2013,800,20.44,20.56,20.40,20.52
06/21/2013,900,20.52,20.59,20.49,20.58
06/21/2013,1000,20.57,20.67,20.50,20.52
06/21/2013,1100,20.53,20.55,20.34,20.46
06/21/2013,1200,20.45,20.53,20.38,20.52
06/21/2013,1300,20.52,20.57,20.45,20.53
06/21/2013,1400,20.53,20.63,20.49,20.57
06/21/2013,1500,20.57,20.61,20.40,20.57
06/21/2013,1600,20.57,20.69,20.54,20.65
06/21/2013,1700,20.66,20.67,20.51,20.58
06/21/2013,1800,20.58,20.68,20.52,20.63
06/21/2013,1900,20.63,20.78,20.56,20.75
06/21/2013,2000,20.76,20.80,20.67,20.68
06/21/2013,2100,20.68,20.78,20.67,20.73
06/21/2013,2200,20.73,20.75,20.68,20.74
06/21/2013,2300,20.73,20.80,20.70,20.80
06/24/2013,100,20.79,20.87,20.72,20.85
06/24/2013,200,20.86,20.91,20.85,20.86
06/24/2013,300,20.86,20.86,20.77,20.80
06/24/2013,400,20.80,20.86,20.57,20.61
06/24/2013,500,20.60,20.61,20.52,20.54
06/24/2013,600,20.54,20.58,20.51,20.57
06/24/2013,700,20.56,20.58,20.39,20.43
06/24/2013,800,20.42,20.49,20.39,20.43
06/24/2013,900,20.42,20.43,20.20,20.25
06/24/2013,1000,20.24,20.39,20.23,20.33
06/24/2013,1100,20.32,20.39,20.24,20.37
06/24/2013,1200,20.36,20.38,20.31,20.37
06/24/2013,1300,20.37,20.45,20.33,20.35
06/24/2013,1400,20.35,20.42,20.30,20.39
06/24/2013,1500,20.40,20.58,20.28,20.56
06/24/2013,1600,20.55,20.56,20.40,20.45
06/24/2013,1700,20.45,20.46,20.30,20.35
06/24/2013,1800,20.34,20.38,20.15,20.20
06/24/2013,1900,20.20,20.25,20.12,20.21
06/24/2013,2000,20.22,20.32,20.18,20.32
06/24/2013,2100,20.32,20.53,20.32,20.39
06/24/2013,2200,20.39,20.44,20.31,20.31
06/24/2013,2300,20.31,20.36,20.31,20.35
06/25/2013,100,20.33,20.36,20.24,20.35
06/25/2013,200,20.36,20.41,20.31,20.38
06/25/2013,300,20.38,20.41,20.35,20.39
06/25/2013,400,20.39,20.45,20.30,20.44
06/25/2013,500,20.45,20.48,20.35,20.35
06/25/2013,600,20.35,20.39,20.22,20.28
06/25/2013,700,20.28,20.29,20.16,20.20
06/25/2013,800,20.19,20.40,20.14,20.36
06/25/2013,900,20.35,20.46,20.31,20.35
06/25/2013,1000,20.36,20.40,20.29,20.40
06/25/2013,1100,20.40,20.53,20.39,20.49
06/25/2013,1200,20.49,20.49,20.40,20.45
06/25/2013,1300,20.44,20.45,20.37,20.43
06/25/2013,1400,20.43,20.50,20.41,20.47
06/25/2013,1500,20.47,20.48,20.33,20.42
06/25/2013,1600,20.41,20.45,20.34,20.38
06/25/2013,1700,20.38,20.38,20.22,20.32
06/25/2013,1800,20.31,20.33,20.23,20.33
06/25/2013,1900,20.33,20.34,20.27,20.28
06/25/2013,2000,20.28,20.30,20.24,20.25
06/25/2013,2100,20.25,20.31,20.24,20.26
06/25/2013,2200,20.25,20.29,20.23,20.28
06/25/2013,2300,20.27,20.31,20.26,20.31
06/26/2013,100,20.28,20.31,20.27,20.31
06/26/2013,200,20.30,20.31,20.25,20.25
06/26/2013,300,20.24,20.32,20.24,20.29
06/26/2013,400,20.27,20.28,19.76,19.87
06/26/2013,500,19.86,19.87,19.46,19.49
06/26/2013,600,19.49,19.61,19.42,19.60
06/26/2013,700,19.61,19.74,19.58,19.72
06/26/2013,800,19.72,19.72,19.50,19.56
06/26/2013,900,19.56,19.72,19.54,19.64
06/26/2013,1000,19.63,19.63,19.31,19.32
06/26/2013,1100,19.32,19.42,19.16,19.25
06/26/2013,1200,19.26,19.33,19.10,19.21
06/26/2013,1300,19.24,19.39,19.18,19.29
06/26/2013,1400,19.30,19.41,19.27,19.36
06/26/2013,1500,19.36,19.69,19.29,19.60
06/26/2013,1600,19.61,19.74,19.41,19.48
06/26/2013,1700,19.49,19.62,19.43,19.46
06/26/2013,1800,19.45,19.52,19.26,19.39
06/26/2013,1900,19.39,19.46,19.34,19.42
06/26/2013,2000,19.42,19.43,19.31,19.40
06/26/2013,2100,19.39,19.41,19.18,19.34
06/26/2013,2200,19.33,19.41,19.17,19.19
06/26/2013,2300,19.19,19.25,19.19,19.20
06/27/2013,100,19.21,19.29,19.17,19.26
06/27/2013,200,19.28,19.35,19.25,19.27
06/27/2013,300,19.27,19.46,19.27,19.46
06/27/2013,400,19.46,19.64,19.46,19.53
06/27/2013,500,19.53,19.67,19.52,19.58
06/27/2013,600,19.59,19.59,19.43,19.44
06/27/2013,700,19.44,19.53,19.42,19.53
06/27/2013,800,19.53,19.58,19.48,19.53
06/27/2013,900,19.53,19.55,19.37,19.52
06/27/2013,1000,19.51,19.51,19.42,19.47
06/27/2013,1100,19.47,19.51,19.40,19.44
06/27/2013,1200,19.44,19.46,19.29,19.34
06/27/2013,1300,19.35,19.35,19.21,19.29
06/27/2013,1400,19.28,19.48,19.25,19.42
06/27/2013,1500,19.41,19.53,19.38,19.43
06/27/2013,1600,19.43,19.53,19.39,19.50
06/27/2013,1700,19.49,19.55,19.40,19.41
06/27/2013,1800,19.41,19.59,19.41,19.55
06/27/2013,1900,19.55,19.57,19.45,19.47
06/27/2013,2000,19.46,19.54,19.14,19.17
06/27/2013,2100,19.17,19.34,19.06,19.25
06/27/2013,2200,19.26,19.29,19.19,19.20
06/27/2013,2300,19.20,19.21,19.14,19.17
06/28/2013,100,19.19,19.26,19.13,19.23
06/28/2013,200,19.23,19.27,19.15,19.26
06/28/2013,300,19.26,19.30,18.88,19.09
06/28/2013,400,19.09,19.30,18.95,19.23
06/28/2013,500,19.23,19.64,19.19,19.58
06/28/2013,600,19.56,19.57,19.43,19.47
06/28/2013,700,19.47,19.50,19.34,19.35
06/28/2013,800,19.36,19.61,19.34,19.51
06/28/2013,900,19.51,19.55,19.45,19.51
06/28/2013,1000,19.51,19.63,19.40,19.56
06/28/2013,1100,19.56,19.62,19.49,19.52
06/28/2013,1200,19.53,19.58,19.46,19.57
06/28/2013,1300,19.56,19.58,19.49,19.53
06/28/2013,1400,19.52,19.55,19.46,19.48
06/28/2013,1500,19.48,19.50,19.21,19.31
06/28/2013,1600,19.32,19.52,19.23,19.44
06/28/2013,1700,19.44,20.15,19.39,19.92
06/28/2013,1800,19.92,20.12,19.92,20.11
06/28/2013,1900,20.11,20.19,19.94,20.10
06/28/2013,2000,20.11,20.28,20.06,20.20
06/28/2013,2100,20.21,20.27,20.17,20.22
06/28/2013,2200,20.22,20.32,20.17,20.31
06/28/2013,2300,20.31,20.36,20.28,20.33
07/01/2013,100,20.21,20.58,20.19,20.56
07/01/2013,200,20.56,20.79,20.56,20.59
07/01/2013,300,20.60,20.63,20.12,20.23
07/01/2013,400,20.23,20.45,20.07,20.40
07/01/2013,500,20.40,20.42,20.32,20.38
07/01/2013,600,20.39,20.40,20.31,20.36
07/01/2013,700,20.37,20.46,20.28,20.31
07/01/2013,800,20.30,20.50,20.28,20.47
07/01/2013,900,20.47,20.54,20.41,20.52
07/01/2013,1000,20.52,20.58,20.35,20.37
07/01/2013,1100,20.37,20.40,20.32,20.35
07/01/2013,1200,20.36,20.47,20.34,20.40
07/01/2013,1300,20.40,20.45,20.27,20.27
07/01/2013,1400,20.27,20.27,20.12,20.14
07/01/2013,1500,20.14,20.25,20.08,20.19
07/01/2013,1600,20.18,20.39,20.17,20.21
07/01/2013,1700,20.21,20.40,20.17,20.33
07/01/2013,1800,20.33,20.51,20.27,20.41
07/01/2013,1900,20.41,20.45,20.35,20.41
07/01/2013,2000,20.42,20.43,20.24,20.24
07/01/2013,2100,20.23,20.29,20.16,20.28
07/01/2013,2200,20.28,20.32,20.25,20.29
07/01/2013,2300,20.29,20.31,20.26,20.29
07/02/2013,100,20.30,20.36,20.29,20.35
07/02/2013,200,20.34,20.35,20.27,20.34
07/02/2013,300,20.34,20.46,20.31,20.41
07/02/2013,400,20.42,20.45,20.29,20.30
07/02/2013,500,20.29,20.41,20.26,20.39
07/02/2013,600,20.39,20.43,20.35,20.38
07/02/2013,700,20.37,20.40,20.30,20.38
07/02/2013,800,20.38,20.41,20.33,20.35
07/02/2013,900,20.35,20.46,20.34,20.43
07/02/2013,1000,20.43,20.50,20.37,20.41
07/02/2013,1100,20.41,20.49,20.40,20.44
07/02/2013,1200,20.43,20.46,20.28,20.35
07/02/2013,1300,20.36,20.37,20.30,20.32
07/02/2013,1400,20.32,20.34,20.19,20.26
07/02/2013,1500,20.26,20.31,20.17,20.26
07/02/2013,1600,20.26,20.39,20.22,20.25
07/02/2013,1700,20.25,20.29,20.03,20.14
07/02/2013,1800,20.14,20.20,20.09,20.13
07/02/2013,1900,20.12,20.19,20.07,20.10
07/02/2013,2000,20.10,20.15,20.00,20.10
07/02/2013,2100,20.11,20.15,19.93,20.02
07/02/2013,2200,20.02,20.05,19.98,20.02
07/02/2013,2300,20.02,20.10,20.01,20.07
07/03/2013,100,20.06,20.12,20.04,20.10
07/03/2013,200,20.10,20.14,20.09,20.12
07/03/2013,300,20.10,20.21,20.07,20.17
07/03/2013,400,20.17,20.30,20.17,20.24
07/03/2013,500,20.25,20.29,20.14,20.17
07/03/2013,600,20.17,20.19,20.12,20.14
07/03/2013,700,20.15,20.19,20.12,20.13
07/03/2013,800,20.13,20.17,20.09,20.13
07/03/2013,900,20.13,20.23,20.12,20.22
07/03/2013,1000,20.22,20.22,20.03,20.14
07/03/2013,1100,20.15,20.25,20.12,20.21
07/03/2013,1200,20.22,20.29,20.17,20.21
07/03/2013,1300,20.21,20.26,20.18,20.25
07/03/2013,1400,20.25,20.60,20.23,20.48
07/03/2013,1500,20.48,20.56,20.30,20.39
07/03/2013,1600,20.40,20.41,20.25,20.26
07/03/2013,1700,20.27,20.55,20.27,20.47
07/03/2013,1800,20.47,20.53,20.35,20.46
07/03/2013,1900,20.46,20.47,20.33,20.36
07/03/2013,2000,20.36,20.47,20.35,20.44
07/03/2013,2100,20.43,20.47,20.43,20.47
07/03/2013,2200,20.47,20.49,20.45,20.49
07/03/2013,2300,20.48,20.49,20.44,20.44
07/04/2013,100,20.46,20.48,20.37,20.47
07/04/2013,200,20.46,20.54,20.42,20.47
07/04/2013,300,20.48,20.53,20.39,20.48
07/04/2013,400,20.46,20.46,20.34,20.36
07/04/2013,500,20.37,20.37,20.32,20.35
07/04/2013,600,20.35,20.41,20.34,20.37
07/04/2013,700,20.36,20.37,20.29,20.34
07/04/2013,800,20.33,20.40,20.32,20.36
07/04/2013,900,20.36,20.40,20.32,20.34
07/04/2013,1000,20.33,20.37,20.29,20.29
07/04/2013,1100,20.29,20.31,20.16,20.25
07/04/2013,1200,20.25,20.29,20.22,20.26
07/04/2013,1300,20.25,20.28,20.23,20.26
07/04/2013,1400,20.25,20.27,20.18,20.24
07/04/2013,1500,20.22,20.25,20.09,20.20
07/04/2013,1600,20.19,20.30,20.19,20.28
07/04/2013,1700,20.28,20.29,20.20,20.23
07/04/2013,1800,20.23,20.25,20.19,20.20
07/04/2013,1900,20.20,20.27,20.19,20.23
07/04/2013,2000,20.24,20.26,20.24,20.26
07/05/2013,100,20.23,20.27,20.23,20.24
07/05/2013,200,20.25,20.26,20.21,20.23
07/05/2013,300,20.23,20.28,20.18,20.26
07/05/2013,400,20.27,20.30,19.99,20.04
07/05/2013,500,20.03,20.06,19.99,20.02
07/05/2013,600,20.02,20.04,19.97,20.00
07/05/2013,700,20.00,20.02,19.97,19.98
07/05/2013,800,19.99,20.01,19.89,19.90
07/05/2013,900,19.91,19.93,19.79,19.91
07/05/2013,1000,19.92,19.93,19.81,19.88
07/05/2013,1100,19.87,19.90,19.79,19.80
07/05/2013,1200,19.80,19.87,19.71,19.85
07/05/2013,1300,19.84,19.98,19.82,19.96
07/05/2013,1400,19.97,20.08,19.95,19.95
07/05/2013,1500,19.95,20.01,19.52,19.73
07/05/2013,1600,19.73,19.73,19.38,19.41
07/05/2013,1700,19.40,19.54,19.39,19.47
07/05/2013,1800,19.47,19.54,19.42,19.48
07/05/2013,1900,19.47,19.50,19.44,19.49
07/05/2013,2000,19.49,19.51,19.44,19.46
07/05/2013,2100,19.46,19.49,19.44,19.48
07/05/2013,2200,19.48,19.59,19.47,19.52
07/05/2013,2300,19.53,19.58,19.51,19.57
07/08/2013,100,19.57,19.82,19.57,19.63
07/08/2013,200,19.63,19.64,19.51,19.54
07/08/2013,300,19.55,19.68,19.53,19.63
07/08/2013,400,19.63,19.63,19.38,19.43
07/08/2013,500,19.44,19.52,19.41,19.52
07/08/2013,600,19.52,19.52,19.45,19.45
07/08/2013,700,19.46,19.50,19.43,19.46
07/08/2013,800,19.46,19.52,19.45,19.47
07/08/2013,900,19.47,19.51,19.41,19.42
07/08/2013,1000,19.42,19.66,19.42,19.59
07/08/2013,1100,19.59,19.68,19.59,19.67
07/08/2013,1200,19.67,19.69,19.60,19.65
07/08/2013,1300,19.66,19.80,19.66,19.74
07/08/2013,1400,19.75,19.90,19.75,19.85
07/08/2013,1500,19.84,19.98,19.81,19.84
07/08/2013,1600,19.84,19.84,19.73,19.76
07/08/2013,1700,19.76,19.84,19.75,19.80
07/08/2013,1800,19.80,19.81,19.75,19.77
07/08/2013,1900,19.77,19.78,19.75,19.77
07/08/2013,2000,19.77,19.80,19.74,19.76
07/08/2013,2100,19.76,19.78,19.74,19.77
07/08/2013,2200,19.77,19.79,19.75,19.75
07/08/2013,2300,19.75,19.77,19.73,19.76
07/09/2013,100,19.77,19.79,19.73,19.76
07/09/2013,200,19.76,19.76,19.64,19.69
07/09/2013,300,19.69,19.80,19.66,19.75
07/09/2013,400,19.74,19.92,19.71,19.88
07/09/2013,500,19.88,20.07,19.88,20.00
07/09/2013,600,20.01,20.12,20.00,20.07
07/09/2013,700,20.07,20.07,20.02,20.05
07/09/2013,800,20.06,20.20,20.06,20.14
07/09/2013,900,20.13,20.15,20.04,20.05
07/09/2013,1000,20.05,20.09,20.01,20.07
07/09/2013,1100,20.07,20.09,20.04,20.04
07/09/2013,1200,20.03,20.06,19.86,19.90
07/09/2013,1300,19.90,19.90,19.79,19.80
07/09/2013,1400,19.80,19.89,19.75,19.84
07/09/2013,1500,19.83,20.01,19.79,19.94
07/09/2013,1600,19.95,20.04,19.85,19.99
07/09/2013,1700,20.00,20.02,19.83,19.87
07/09/2013,1800,19.87,19.91,19.84,19.88
07/09/2013,1900,19.88,19.94,19.88,19.91
07/09/2013,2000,19.91,19.91,19.84,19.86
07/09/2013,2100,19.85,19.87,19.81,19.87
07/09/2013,2200,19.87,19.95,19.86,19.91
07/09/2013,2300,19.91,19.98,19.90,19.96
07/10/2013,100,19.92,20.00,19.92,19.96
07/10/2013,200,19.95,19.95,19.87,19.90
07/10/2013,300,19.90,19.99,19.85,19.94
07/10/2013,400,19.95,19.96,19.84,19.87
07/10/2013,500,19.87,19.87,19.70,19.76
07/10/2013,600,19.77,19.80,19.70,19.77
07/10/2013,700,19.77,19.77,19.73,19.75
07/10/2013,800,19.75,19.88,19.73,19.82
07/10/2013,900,19.82,19.91,19.79,19.83
07/10/2013,1000,19.84,19.96,19.82,19.90
07/10/2013,1100,19.90,19.95,19.86,19.91
07/10/2013,1200,19.91,19.92,19.87,19.91
07/10/2013,1300,19.91,19.98,19.89,19.98
07/10/2013,1400,19.98,20.12,19.98,20.06
07/10/2013,1500,20.06,20.09,19.92,19.97
07/10/2013,1600,19.97,19.98,19.88,19.89
07/10/2013,1700,19.90,20.04,19.89,20.00
07/10/2013,1800,20.01,20.01,19.91,19.95
07/10/2013,1900,19.95,19.96,19.91,19.94
07/10/2013,2000,19.94,19.96,19.79,19.86
07/10/2013,2100,19.86,20.11,19.81,19.87
07/10/2013,2200,19.87,19.88,19.77,19.83
07/10/2013,2300,19.82,20.08,19.80,20.06
07/11/2013,100,20.26,20.62,20.14,20.62
07/11/2013,200,20.60,20.62,20.40,20.46
07/11/2013,300,20.47,20.60,20.33,20.39
07/11/2013,400,20.39,20.67,20.33,20.54
07/11/2013,500,20.55,20.60,20.55,20.60
07/11/2013,600,20.59,20.63,20.54,20.54
07/11/2013,700,20.56,20.60,20.51,20.56
07/11/2013,800,20.57,20.96,20.57,20.93
07/11/2013,900,20.92,20.95,20.66,20.70
07/11/2013,1000,20.70,20.80,20.66,20.72
07/11/2013,1100,20.72,20.76,20.66,20.72
07/11/2013,1200,20.73,20.73,20.55,20.62
07/11/2013,1300,20.62,20.65,20.59,20.60
07/11/2013,1400,20.59,20.61,20.47,20.53
07/11/2013,1500,20.53,20.85,20.50,20.80
07/11/2013,1600,20.79,20.80,20.69,20.73
07/11/2013,1700,20.73,20.77,20.64,20.65
07/11/2013,1800,20.65,20.68,20.57,20.64
07/11/2013,1900,20.64,20.67,20.60,20.65
07/11/2013,2000,20.65,20.74,20.63,20.73
07/11/2013,2100,20.72,20.76,20.67,20.72
07/11/2013,2200,20.72,20.88,20.68,20.86
07/11/2013,2300,20.85,20.86,20.79,20.84
07/12/2013,100,20.84,20.88,20.81,20.83
07/12/2013,200,20.82,20.83,20.77,20.79
07/12/2013,300,20.78,20.90,20.78,20.86
07/12/2013,400,20.86,20.86,20.61,20.66
07/12/2013,500,20.65,20.74,20.65,20.70
07/12/2013,600,20.70,20.70,20.64,20.66
07/12/2013,700,20.66,20.69,20.59,20.62
07/12/2013,800,20.61,20.69,20.59,20.63
07/12/2013,900,20.63,20.66,20.43,20.48
07/12/2013,1000,20.48,20.54,20.45,20.47
07/12/2013,1100,20.47,20.50,20.44,20.46
07/12/2013,1200,20.46,20.55,20.43,20.53
07/12/2013,1300,20.53,20.54,20.40,20.42
07/12/2013,1400,20.43,20.49,20.33,20.47
07/12/2013,1500,20.47,20.55,20.43,20.51
07/12/2013,1600,20.51,20.58,20.49,20.56
07/12/2013,1700,20.56,20.57,20.47,20.50
07/12/2013,1800,20.50,20.61,20.50,20.53
07/12/2013,1900,20.53,20.54,20.48,20.53
07/12/2013,2000,20.53,20.53,20.48,20.49
07/12/2013,2100,20.49,20.55,20.49,20.54
07/12/2013,2200,20.54,20.64,20.54,20.59
07/12/2013,2300,20.58,20.61,20.56,20.60
07/15/2013,100,20.58,20.85,20.57,20.78
07/15/2013,200,20.77,20.80,20.67,20.71
07/15/2013,300,20.73,20.80,20.63,20.63
07/15/2013,400,20.65,20.83,20.57,20.76
07/15/2013,500,20.75,20.82,20.70,20.75
07/15/2013,600,20.76,20.76,20.68,20.70
07/15/2013,700,20.71,20.77,20.68,20.76
07/15/2013,800,20.76,20.76,20.65,20.67
07/15/2013,900,20.67,20.68,20.54,20.57
07/15/2013,1000,20.57,20.64,20.56,20.61
07/15/2013,1100,20.61,20.61,20.47,20.51
07/15/2013,1200,20.51,20.54,20.46,20.52
07/15/2013,1300,20.51,20.56,20.46,20.53
07/15/2013,1400,20.52,20.58,20.39,20.44
07/15/2013,1500,20.45,20.52,20.25,20.49
07/15/2013,1600,20.49,20.58,20.47,20.55
07/15/2013,1700,20.55,20.60,20.53,20.55
07/15/2013,1800,20.55,20.58,20.54,20.55
07/15/2013,1900,20.54,20.57,20.52,20.54
07/15/2013,2000,20.53,20.56,20.53,20.53
07/15/2013,2100,20.53,20.63,20.49,20.63
07/15/2013,2200,20.63,20.68,20.61,20.65
07/15/2013,2300,20.64,20.67,20.62,20.65
07/16/2013,100,20.62,20.64,20.59,20.61
07/16/2013,200,20.61,20.64,20.58,20.58
07/16/2013,300,20.57,20.60,20.52,20.57
07/16/2013,400,20.57,20.58,20.47,20.49
07/16/2013,500,20.49,20.49,20.37,20.43
07/16/2013,600,20.43,20.47,20.40,20.46
07/16/2013,700,20.46,20.47,20.40,20.44
07/16/2013,800,20.44,20.53,20.41,20.52
07/16/2013,900,20.52,20.54,20.43,20.52
07/16/2013,1000,20.52,20.58,20.49,20.53
07/16/2013,1100,20.53,20.55,20.49,20.52
07/16/2013,1200,20.52,20.56,20.48,20.54
07/16/2013,1300,20.54,20.65,20.53,20.60
07/16/2013,1400,20.61,20.76,20.61,20.67
07/16/2013,1500,20.67,20.74,20.53,20.60
07/16/2013,1600,20.59,20.69,20.58,20.64
07/16/2013,1700,20.64,20.73,20.61,20.67
07/16/2013,1800,20.67,20.68,20.60,20.64
07/16/2013,1900,20.64,20.66,20.62,20.65
07/16/2013,2000,20.65,20.68,20.63,20.67
07/16/2013,2100,20.67,20.68,20.61,20.63
07/16/2013,2200,20.62,20.71,20.61,20.71
07/16/2013,2300,20.70,20.73,20.67,20.69
07/17/2013,100,20.70,20.70,20.63,20.65
07/17/2013,200,20.65,20.67,20.62,20.65
07/17/2013,300,20.65,20.70,20.64,20.67
07/17/2013,400,20.67,20.67,20.50,20.56
07/17/2013,500,20.55,20.62,20.52,20.59
07/17/2013,600,20.60,20.69,20.60,20.63
07/17/2013,700,20.62,20.65,20.58,20.58
07/17/2013,800,20.57,20.62,20.53,20.54
07/17/2013,900,20.53,20.59,20.51,20.57
07/17/2013,1000,20.56,20.56,20.46,20.51
07/17/2013,1100,20.50,20.54,20.46,20.47
07/17/2013,1200,20.47,20.49,20.44,20.48
07/17/2013,1300,20.47,20.51,20.47,20.50
07/17/2013,1400,20.50,20.54,20.47,20.53
07/17/2013,1500,20.53,20.89,20.33,20.70
07/17/2013,1600,20.69,20.77,20.69,20.72
07/17/2013,1700,20.72,20.82,20.28,20.38
07/17/2013,1800,20.38,20.43,19.94,20.02
07/17/2013,1900,20.01,20.19,19.98,20.16
07/17/2013,2000,20.15,20.16,20.04,20.05
07/17/2013,2100,20.05,20.10,19.99,19.99
07/17/2013,2200,19.99,20.05,19.96,20.01
07/17/2013,2300,20.01,20.02,19.98,20.01
07/18/2013,100,19.96,20.07,19.95,20.02
07/18/2013,200,20.04,20.08,20.02,20.07
07/18/2013,300,20.07,20.12,20.03,20.09
07/18/2013,400,20.08,20.12,20.02,20.04
07/18/2013,500,20.03,20.10,20.02,20.07
07/18/2013,600,20.07,20.08,20.05,20.05
07/18/2013,700,20.05,20.07,19.98,19.99
07/18/2013,800,19.99,20.03,19.96,20.01
07/18/2013,900,20.02,20.04,19.93,20.04
07/18/2013,1000,20.03,20.05,19.97,20.00
07/18/2013,1100,19.99,20.11,19.99,20.11
07/18/2013,1200,20.11,20.15,20.05,20.10
07/18/2013,1300,20.10,20.16,20.08,20.12
07/18/2013,1400,20.12,20.19,20.12,20.16
07/18/2013,1500,20.17,20.28,20.08,20.17
07/18/2013,1600,20.18,20.20,20.09,20.14
07/18/2013,1700,20.14,20.23,19.93,20.22
07/18/2013,1800,20.21,20.22,20.04,20.16
07/18/2013,1900,20.17,20.17,20.08,20.12
07/18/2013,2000,20.12,20.16,20.09,20.15
07/18/2013,2100,20.15,20.17,20.12,20.13
07/18/2013,2200,20.13,20.14,20.02,20.06
07/18/2013,2300,20.06,20.10,20.04,20.10
07/19/2013,100,20.07,20.10,20.05,20.07
07/19/2013,200,20.07,20.10,20.07,20.09
07/19/2013,300,20.09,20.09,20.02,20.09
07/19/2013,400,20.09,20.17,20.06,20.13
07/19/2013,500,20.13,20.19,20.10,20.17
07/19/2013,600,20.17,20.26,20.17,20.20
07/19/2013,700,20.20,20.22,20.17,20.17
07/19/2013,800,20.17,20.31,20.17,20.25
07/19/2013,900,20.25,20.25,20.06,20.09
07/19/2013,1000,20.08,20.14,20.06,20.07
07/19/2013,1100,20.06,20.09,20.00,20.07
07/19/2013,1200,20.07,20.07,20.02,20.05
07/19/2013,1300,20.05,20.19,20.05,20.12
07/19/2013,1400,20.12,20.19,20.10,20.14
07/19/2013,1500,20.13,20.15,20.01,20.13
07/19/2013,1600,20.13,20.19,20.11,20.15
07/19/2013,1700,20.15,20.22,20.13,20.15
07/19/2013,1800,20.15,20.18,20.14,20.16
07/19/2013,1900,20.17,20.18,20.12,20.17
07/19/2013,2000,20.17,20.18,20.15,20.18
07/19/2013,2100,20.17,20.23,20.17,20.23
07/19/2013,2200,20.23,20.25,20.16,20.21
07/19/2013,2300,20.21,20.21,20.16,20.18
07/22/2013,100,20.21,20.61,20.21,20.53
07/22/2013,200,20.53,20.56,20.46,20.53
07/22/2013,300,20.52,20.55,20.41,20.43
07/22/2013,400,20.42,20.57,20.35,20.51
07/22/2013,500,20.51,20.58,20.49,20.54
07/22/2013,600,20.55,20.65,20.53,20.58
07/22/2013,700,20.59,20.63,20.55,20.56
07/22/2013,800,20.56,20.73,20.56,20.70
07/22/2013,900,20.71,20.73,20.60,20.65
07/22/2013,1000,20.65,20.67,20.57,20.58
07/22/2013,1100,20.59,20.62,20.57,20.60
07/22/2013,1200,20.60,20.62,20.54,20.59
07/22/2013,1300,20.60,20.67,20.58,20.65
07/22/2013,1400,20.64,20.68,20.59,20.65
07/22/2013,1500,20.65,21.09,20.65,20.98
07/22/2013,1600,20.99,21.03,20.92,21.02
07/22/2013,1700,21.02,21.13,20.99,21.09
07/22/2013,1800,21.10,21.25,21.06,21.20
07/22/2013,1900,21.20,21.29,21.17,21.19
07/22/2013,2000,21.19,21.24,21.14,21.15
07/22/2013,2100,21.16,21.24,21.12,21.17
07/22/2013,2200,21.17,21.21,21.16,21.16
07/22/2013,2300,21.16,21.23,21.15,21.22
07/23/2013,100,21.23,21.31,21.20,21.25
07/23/2013,200,21.24,21.25,21.17,21.18
07/23/2013,300,21.18,21.19,21.13,21.15
07/23/2013,400,21.16,21.16,21.06,21.11
07/23/2013,500,21.11,21.18,21.10,21.13
07/23/2013,600,21.12,21.15,20.96,21.03
07/23/2013,700,21.03,21.05,21.01,21.04
07/23/2013,800,21.03,21.11,20.92,20.96
07/23/2013,900,20.96,21.01,20.95,21.00
07/23/2013,1000,20.99,21.08,20.96,21.02
07/23/2013,1100,21.03,21.03,20.92,20.98
07/23/2013,1200,20.98,21.00,20.87,20.93
07/23/2013,1300,20.92,20.96,20.88,20.89
07/23/2013,1400,20.88,20.90,20.82,20.89
07/23/2013,1500,20.89,20.95,20.79,20.87
07/23/2013,1600,20.87,20.95,20.86,20.95
07/23/2013,1700,20.95,21.04,20.93,21.01
07/23/2013,1800,21.00,21.05,20.98,20.99
07/23/2013,1900,20.99,21.04,20.97,20.99
07/23/2013,2000,21.00,21.00,20.95,20.98
07/23/2013,2100,20.99,21.18,20.98,21.13
07/23/2013,2200,21.13,21.19,21.06,21.14
07/23/2013,2300,21.14,21.30,21.14,21.16
07/24/2013,100,21.15,21.20,21.00,21.08
07/24/2013,200,21.07,21.12,21.03,21.11
07/24/2013,300,21.11,21.18,21.10,21.13
07/24/2013,400,21.13,21.14,20.98,21.01
07/24/2013,500,21.01,21.06,20.97,21.01
07/24/2013,600,21.02,21.03,20.97,20.97
07/24/2013,700,20.98,21.03,20.89,20.89
07/24/2013,800,20.90,21.03,20.90,21.02
07/24/2013,900,21.02,21.11,21.01,21.05
07/24/2013,1000,21.05,21.12,21.03,21.05
07/24/2013,1100,21.05,21.05,20.98,20.99
07/24/2013,1200,21.00,21.05,20.98,21.01
07/24/2013,1300,21.01,21.14,21.00,21.09
07/24/2013,1400,21.09,21.09,21.00,21.02
07/24/2013,1500,21.01,21.02,20.85,20.91
07/24/2013,1600,20.90,21.01,20.88,21.00
07/24/2013,1700,20.99,20.99,20.86,20.94
07/24/2013,1800,20.94,20.94,20.83,20.86
07/24/2013,1900,20.86,20.88,20.74,20.77
07/24/2013,2000,20.77,20.81,20.68,20.78
07/24/2013,2100,20.78,20.80,20.75,20.79
07/24/2013,2200,20.79,20.85,20.77,20.84
07/24/2013,2300,20.84,20.87,20.84,20.85
07/25/2013,100,20.82,20.86,20.76,20.82
07/25/2013,200,20.81,20.86,20.76,20.80
07/25/2013,300,20.80,20.83,20.76,20.79
07/25/2013,400,20.79,20.79,20.68,20.70
07/25/2013,500,20.71,20.76,20.69,20.75
07/25/2013,600,20.74,20.79,20.74,20.77
07/25/2013,700,20.78,20.84,20.76,20.80
07/25/2013,800,20.80,20.84,20.76,20.78
07/25/2013,900,20.78,20.79,20.72,20.77
07/25/2013,1000,20.77,20.84,20.74,20.78
07/25/2013,1100,20.78,20.80,20.72,20.72
07/25/2013,1200,20.73,20.74,20.46,20.51
07/25/2013,1300,20.50,20.62,20.50,20.60
07/25/2013,1400,20.60,20.72,20.58,20.70
07/25/2013,1500,20.71,20.94,20.70,20.82
07/25/2013,1600,20.83,20.88,20.78,20.86
07/25/2013,1700,20.86,20.89,20.81,20.86
07/25/2013,1800,20.86,20.94,20.85,20.87
07/25/2013,1900,20.87,20.91,20.86,20.91
07/25/2013,2000,20.91,20.92,20.86,20.88
07/25/2013,2100,20.88,20.89,20.84,20.84
07/25/2013,2200,20.84,20.94,20.83,20.90
07/25/2013,2300,20.90,21.01,20.88,20.93
07/26/2013,100,20.94,20.99,20.92,20.97
07/26/2013,200,20.97,21.07,20.92,21.01
07/26/2013,300,21.01,21.01,20.94,20.96
07/26/2013,400,20.95,20.99,20.91,20.94
07/26/2013,500,20.94,20.99,20.93,20.98
07/26/2013,600,20.99,21.00,20.93,20.97
07/26/2013,700,20.97,20.97,20.92,20.95
07/26/2013,800,20.94,20.95,20.89,20.92
07/26/2013,900,20.93,20.94,20.83,20.84
07/26/2013,1000,20.84,20.92,20.80,20.88
07/26/2013,1100,20.88,20.89,20.74,20.78
07/26/2013,1200,20.78,20.80,20.73,20.76
07/26/2013,1300,20.75,20.79,20.71,20.75
07/26/2013,1400,20.74,20.74,20.63,20.68
07/26/2013,1500,20.67,20.67,20.55,20.62
07/26/2013,1600,20.61,20.72,20.61,20.71
07/26/2013,1700,20.71,20.80,20.34,20.38
07/26/2013,1800,20.38,20.46,20.35,20.40
07/26/2013,1900,20.40,20.49,20.39,20.46
07/26/2013,2000,20.46,20.53,20.44,20.48
07/26/2013,2100,20.48,20.54,20.48,20.53
07/26/2013,2200,20.54,20.75,20.53,20.72
07/26/2013,2300,20.71,20.72,20.67,20.68
07/29/2013,100,20.63,20.72,20.63,20.69
07/29/2013,200,20.68,20.70,20.59,20.61
07/29/2013,300,20.61,20.62,20.56,20.57
07/29/2013,400,20.57,20.58,20.47,20.51
07/29/2013,500,20.50,20.57,20.50,20.55
07/29/2013,600,20.54,20.56,20.42,20.47
07/29/2013,700,20.48,20.52,20.46,20.51
07/29/2013,800,20.52,20.54,20.44,20.48
07/29/2013,900,20.49,20.51,20.41,20.42
07/29/2013,1000,20.43,20.51,20.37,20.45
07/29/2013,1100,20.46,20.50,20.43,20.49
07/29/2013,1200,20.50,20.65,20.50,20.63
07/29/2013,1300,20.64,20.83,20.64,20.79
07/29/2013,1400,20.80,20.86,20.75,20.80
07/29/2013,1500,20.80,20.91,20.62,20.65
07/29/2013,1600,20.66,20.66,20.54,20.60
07/29/2013,1700,20.60,20.60,20.51,20.55
07/29/2013,1800,20.55,20.66,20.54,20.63
07/29/2013,1900,20.64,20.65,20.57,20.59
07/29/2013,2000,20.59,20.61,20.57,20.58
07/29/2013,2100,20.58,20.60,20.56,20.57
07/29/2013,2200,20.56,20.57,20.52,20.52
07/29/2013,2300,20.52,20.55,20.51,20.52
07/30/2013,100,20.51,20.52,20.47,20.50
07/30/2013,200,20.49,20.50,20.46,20.50
07/30/2013,300,20.50,20.59,20.50,20.55
07/30/2013,400,20.55,20.59,20.52,20.53
07/30/2013,500,20.54,20.54,20.47,20.53
07/30/2013,600,20.54,20.56,20.51,20.53
07/30/2013,700,20.53,20.55,20.49,20.53
07/30/2013,800,20.52,20.53,20.47,20.49
07/30/2013,900,20.49,20.50,20.42,20.42
07/30/2013,1000,20.41,20.44,20.21,20.33
07/30/2013,1100,20.33,20.36,20.27,20.32
07/30/2013,1200,20.32,20.33,20.26,20.29
07/30/2013,1300,20.29,20.32,20.26,20.30
07/30/2013,1400,20.30,20.43,20.30,20.37
07/30/2013,1500,20.37,20.55,20.27,20.49
07/30/2013,1600,20.50,20.50,20.36,20.44
07/30/2013,1700,20.44,20.49,20.38,20.41
07/30/2013,1800,20.41,20.46,20.41,20.42
07/30/2013,1900,20.43,20.44,20.38,20.41
07/30/2013,2000,20.41,20.43,20.38,20.41
07/30/2013,2100,20.40,20.43,20.39,20.42
07/30/2013,2200,20.43,20.43,20.40,20.40
07/30/2013,2300,20.40,20.42,20.40,20.41
07/31/2013,100,20.42,20.46,20.41,20.45
07/31/2013,200,20.44,20.46,20.42,20.45
07/31/2013,300,20.46,20.46,20.39,20.44
07/31/2013,400,20.44,20.70,20.42,20.64
07/31/2013,500,20.65,20.67,20.55,20.58
07/31/2013,600,20.58,20.59,20.54,20.55
07/31/2013,700,20.56,20.61,20.54,20.56
07/31/2013,800,20.56,20.60,20.55,20.58
07/31/2013,900,20.58,20.60,20.52,20.58
07/31/2013,1000,20.58,20.63,20.51,20.60
07/31/2013,1100,20.60,20.67,20.60,20.61
07/31/2013,1200,20.62,20.65,20.57,20.64
07/31/2013,1300,20.64,20.65,20.59,20.59
07/31/2013,1400,20.59,20.61,20.50,20.58
07/31/2013,1500,20.58,20.59,20.31,20.40
07/31/2013,1600,20.39,20.43,20.23,20.29
07/31/2013,1700,20.29,20.36,20.14,20.18
07/31/2013,1800,20.18,20.22,20.07,20.17
07/31/2013,1900,20.17,20.28,20.15,20.17
07/31/2013,2000,20.17,20.36,20.17,20.28
07/31/2013,2100,20.29,20.80,20.20,20.76
07/31/2013,2200,20.76,20.81,20.46,20.50
07/31/2013,2300,20.51,20.55,20.48,20.51
08/01/2013,100,20.52,20.61,20.51,20.54
08/01/2013,200,20.54,20.56,20.49,20.50
08/01/2013,300,20.50,20.58,20.44,20.49
08/01/2013,400,20.48,20.49,20.38,20.44
08/01/2013,500,20.44,20.44,20.27,20.32
08/01/2013,600,20.32,20.34,20.28,20.33
08/01/2013,700,20.33,20.36,20.28,20.29
08/01/2013,800,20.29,20.34,20.29,20.31
08/01/2013,900,20.31,20.37,20.29,20.35
08/01/2013,1000,20.35,20.36,20.27,20.27
08/01/2013,1100,20.28,20.37,20.22,20.36
08/01/2013,1200,20.36,20.47,20.36,20.43
08/01/2013,1300,20.43,20.47,20.39,20.40
08/01/2013,1400,20.40,20.54,20.37,20.50
08/01/2013,1500,20.51,20.67,20.43,20.54
08/01/2013,1600,20.54,20.54,20.32,20.41
08/01/2013,1700,20.41,20.43,20.29,20.40
08/01/2013,1800,20.40,20.41,20.35,20.36
08/01/2013,1900,20.35,20.44,20.32,20.36
08/01/2013,2000,20.36,20.38,20.32,20.34
08/01/2013,2100,20.33,20.35,20.30,20.30
08/01/2013,2200,20.31,20.36,20.29,20.34
08/01/2013,2300,20.34,20.35,20.29,20.30
08/02/2013,100,20.31,20.32,20.21,20.24
08/02/2013,200,20.23,20.30,20.22,20.29
08/02/2013,300,20.29,20.33,20.28,20.29
08/02/2013,400,20.29,20.32,20.23,20.29
08/02/2013,500,20.29,20.36,20.29,20.33
08/02/2013,600,20.34,20.34,20.27,20.28
08/02/2013,700,20.28,20.28,20.10,20.15
08/02/2013,800,20.14,20.15,19.98,20.06
08/02/2013,900,20.06,20.09,20.02,20.07
08/02/2013,1000,20.06,20.07,19.93,20.01
08/02/2013,1100,20.01,20.07,19.97,20.01
08/02/2013,1200,20.01,20.01,19.90,19.96
08/02/2013,1300,19.96,20.02,19.95,19.99
08/02/2013,1400,19.99,20.19,19.99,20.11
08/02/2013,1500,20.11,20.98,20.00,20.80
08/02/2013,1600,20.80,20.81,20.52,20.55
08/02/2013,1700,20.55,20.67,20.54,20.64
08/02/2013,1800,20.64,20.67,20.57,20.59
08/02/2013,1900,20.60,20.65,20.59,20.64
08/02/2013,2000,20.64,20.65,20.57,20.59
08/02/2013,2100,20.59,20.60,20.49,20.51
08/02/2013,2200,20.50,20.53,20.49,20.51
08/02/2013,2300,20.51,20.59,20.50,20.58
08/05/2013,100,20.56,20.65,20.51,20.60
08/05/2013,200,20.59,20.59,20.54,20.57
08/05/2013,300,20.56,20.61,20.53,20.57
08/05/2013,400,20.57,20.63,20.56,20.59
08/05/2013,500,20.60,20.60,20.58,20.60
08/05/2013,600,20.60,20.70,20.60,20.66
08/05/2013,700,20.67,20.69,20.63,20.67
08/05/2013,800,20.66,20.68,20.62,20.64
08/05/2013,900,20.64,20.66,20.60,20.61
08/05/2013,1000,20.61,20.65,20.59,20.63
08/05/2013,1100,20.63,20.67,20.58,20.59
08/05/2013,1200,20.60,20.61,20.52,20.56
08/05/2013,1300,20.55,20.55,20.46,20.48
08/05/2013,1400,20.47,20.48,20.40,20.40
08/05/2013,1500,20.40,20.41,20.23,20.35
08/05/2013,1600,20.34,20.47,20.34,20.41
08/05/2013,1700,20.41,20.44,20.36,20.39
08/05/2013,1800,20.39,20.40,20.31,20.39
08/05/2013,1900,20.39,20.44,20.38,20.43
08/05/2013,2000,20.42,20.45,20.40,20.42
08/05/2013,2100,20.42,20.46,20.35,20.38
08/05/2013,2200,20.38,20.43,20.36,20.37
08/05/2013,2300,20.38,20.40,20.36,20.38
08/06/2013,100,20.39,20.40,20.38,20.38
08/06/2013,200,20.38,20.40,20.33,20.40
08/06/2013,300,20.39,20.44,20.39,20.40
08/06/2013,400,20.41,20.44,20.39,20.41
08/06/2013,500,20.40,20.40,20.24,20.25
08/06/2013,600,20.24,20.37,20.23,20.35
08/06/2013,700,20.35,20.35,20.26,20.31
08/06/2013,800,20.32,20.34,20.24,20.29
08/06/2013,900,20.29,20.32,20.26,20.31
08/06/2013,1000,20.31,20.41,20.29,20.37
08/06/2013,1100,20.37,20.45,20.36,20.38
08/06/2013,1200,20.39,20.48,20.38,20.46
08/06/2013,1300,20.46,20.49,20.42,20.45
08/06/2013,1400,20.46,20.46,20.34,20.38
08/06/2013,1500,20.39,20.43,20.29,20.32
08/06/2013,1600,20.32,20.32,20.17,20.20
08/06/2013,1700,20.20,20.30,20.20,20.27
08/06/2013,1800,20.27,20.31,20.24,20.25
08/06/2013,1900,20.26,20.27,20.23,20.24
08/06/2013,2000,20.24,20.26,20.22,20.24
08/06/2013,2100,20.25,20.25,20.21,20.22
08/06/2013,2200,20.22,20.24,20.16,20.19
08/06/2013,2300,20.19,20.22,20.18,20.18
08/07/2013,100,20.18,20.21,20.16,20.20
08/07/2013,200,20.20,20.21,20.18,20.19
08/07/2013,300,20.19,20.20,20.09,20.14
08/07/2013,400,20.14,20.19,20.03,20.13
08/07/2013,500,20.12,20.15,20.08,20.10
08/07/2013,600,20.10,20.11,20.08,20.11
08/07/2013,700,20.10,20.17,20.07,20.15
08/07/2013,800,20.14,20.14,20.08,20.13
08/07/2013,900,20.13,20.19,20.13,20.16
08/07/2013,1000,20.16,20.16,20.00,20.01
08/07/2013,1100,20.02,20.09,19.81,19.93
08/07/2013,1200,19.94,19.99,19.90,19.99
08/07/2013,1300,19.98,20.05,19.92,19.96
08/07/2013,1400,19.96,20.02,19.90,19.99
08/07/2013,1500,20.00,20.05,19.95,20.03
08/07/2013,1600,20.03,20.14,20.03,20.10
08/07/2013,1700,20.10,20.17,20.09,20.14
08/07/2013,1800,20.15,20.27,20.14,20.25
08/07/2013,1900,20.26,20.29,20.20,20.23
08/07/2013,2000,20.23,20.25,20.21,20.24
08/07/2013,2100,20.24,20.26,20.23,20.26
08/07/2013,2200,20.26,20.31,20.20,20.20
08/07/2013,2300,20.20,20.26,20.20,20.26
08/08/2013,100,20.24,20.26,20.17,20.21
08/08/2013,200,20.19,20.24,20.19,20.23
08/08/2013,300,20.22,20.34,20.20,20.31
08/08/2013,400,20.30,20.40,20.28,20.36
08/08/2013,500,20.36,20.40,20.33,20.37
08/08/2013,600,20.37,20.50,20.36,20.45
08/08/2013,700,20.45,20.48,20.43,20.48
08/08/2013,800,20.48,20.57,20.45,20.49
08/08/2013,900,20.49,20.49,20.41,20.43
08/08/2013,1000,20.44,20.51,20.35,20.36
08/08/2013,1100,20.37,20.48,20.36,20.41
08/08/2013,1200,20.41,20.46,20.39,20.44
08/08/2013,1300,20.43,20.48,20.40,20.41
08/08/2013,1400,20.42,20.43,20.34,20.41
08/08/2013,1500,20.41,20.80,20.38,20.63
08/08/2013,1600,20.62,20.66,20.52,20.65
08/08/2013,1700,20.65,20.89,20.64,20.81
08/08/2013,1800,20.81,20.96,20.81,20.92
08/08/2013,1900,20.92,21.01,20.85,20.87
08/08/2013,2000,20.87,20.92,20.85,20.88
08/08/2013,2100,20.88,21.02,20.88,21.02
08/08/2013,2200,21.02,21.02,20.94,20.98
08/08/2013,2300,20.98,20.99,20.93,20.94
08/09/2013,100,20.94,20.99,20.89,20.99
08/09/2013,200,20.97,20.98,20.92,20.93
08/09/2013,300,20.93,20.96,20.90,20.93
08/09/2013,400,20.92,21.02,20.90,20.96
08/09/2013,500,20.96,20.96,20.88,20.92
08/09/2013,600,20.92,20.93,20.85,20.89
08/09/2013,700,20.89,20.89,20.82,20.86
08/09/2013,800,20.85,20.91,20.78,20.79
08/09/2013,900,20.79,20.92,20.76,20.84
08/09/2013,1000,20.84,20.98,20.81,20.90
08/09/2013,1100,20.90,20.94,20.90,20.91
08/09/2013,1200,20.91,21.10,20.86,21.04
08/09/2013,1300,21.04,21.11,20.94,20.98
08/09/2013,1400,20.97,20.99,20.88,20.96
08/09/2013,1500,20.97,21.03,20.89,20.93
08/09/2013,1600,20.92,21.02,20.88,20.99
08/09/2013,1700,20.98,21.09,20.97,21.06
08/09/2013,1800,21.06,21.24,21.06,21.16
08/09/2013,1900,21.16,21.20,21.08,21.10
08/09/2013,2000,21.11,21.13,21.06,21.10
08/09/2013,2100,21.11,21.13,21.09,21.13
08/09/2013,2200,21.13,21.29,21.13,21.16
08/09/2013,2300,21.16,21.27,21.16,21.24
08/12/2013,100,21.39,21.70,21.34,21.60
08/12/2013,200,21.60,21.62,21.49,21.52
08/12/2013,300,21.53,21.58,21.39,21.41
08/12/2013,400,21.40,21.97,21.33,21.89
08/12/2013,500,21.90,21.93,21.75,21.80
08/12/2013,600,21.81,21.82,21.71,21.73
08/12/2013,700,21.73,21.77,21.71,21.71
08/12/2013,800,21.70,21.87,21.69,21.83
08/12/2013,900,21.83,21.88,21.73,21.84
08/12/2013,1000,21.84,21.84,21.65,21.65
08/12/2013,1100,21.65,21.69,21.54,21.65
08/12/2013,1200,21.65,21.70,21.62,21.63
08/12/2013,1300,21.63,21.69,21.58,21.58
08/12/2013,1400,21.58,21.64,21.51,21.56
08/12/2013,1500,21.55,21.83,21.55,21.76
08/12/2013,1600,21.76,22.05,21.76,21.94
08/12/2013,1700,21.94,22.07,21.94,22.03
08/12/2013,1800,22.04,22.10,21.99,22.01
08/12/2013,1900,22.01,22.11,22.00,22.08
08/12/2013,2000,22.07,22.11,22.03,22.07
08/12/2013,2100,22.07,22.16,22.06,22.11
08/12/2013,2200,22.10,22.14,22.02,22.05
08/12/2013,2300,22.05,22.08,22.02,22.06
08/13/2013,100,22.08,22.13,22.02,22.06
08/13/2013,200,22.05,22.07,21.97,22.00
08/13/2013,300,21.99,22.05,21.92,22.01
08/13/2013,400,22.01,22.05,21.83,21.88
08/13/2013,500,21.88,21.97,21.87,21.92
08/13/2013,600,21.91,22.00,21.91,22.00
08/13/2013,700,22.00,22.02,21.95,22.00
08/13/2013,800,21.99,22.01,21.90,21.93
08/13/2013,900,21.93,22.34,21.93,22.24
08/13/2013,1000,22.24,22.40,22.17,22.37
08/13/2013,1100,22.37,22.46,22.34,22.34
08/13/2013,1200,22.35,22.38,22.26,22.27
08/13/2013,1300,22.27,22.31,22.07,22.18
08/13/2013,1400,22.18,22.25,22.06,22.14
08/13/2013,1500,22.13,22.30,22.08,22.26
08/13/2013,1600,22.25,22.33,21.98,22.07
08/13/2013,1700,22.07,22.21,22.04,22.16
08/13/2013,1800,22.17,22.19,22.01,22.07
08/13/2013,1900,22.07,22.09,21.98,22.05
08/13/2013,2000,22.05,22.19,22.03,22.17
08/13/2013,2100,22.17,22.21,22.12,22.16
08/13/2013,2200,22.16,22.18,22.10,22.15
08/13/2013,2300,22.16,22.18,22.13,22.14
08/14/2013,100,22.13,22.17,22.11,22.16
08/14/2013,200,22.16,22.17,22.12,22.13
08/14/2013,300,22.13,22.15,22.09,22.11
08/14/2013,400,22.11,22.27,22.01,22.20
08/14/2013,500,22.20,22.23,22.11,22.11
08/14/2013,600,22.10,22.13,22.07,22.11
08/14/2013,700,22.10,22.13,22.05,22.08
08/14/2013,800,22.07,22.12,22.01,22.09
08/14/2013,900,22.08,22.13,21.98,22.00
08/14/2013,1000,22.00,22.10,22.00,22.06
08/14/2013,1100,22.07,22.22,22.05,22.18
08/14/2013,1200,22.18,22.25,22.17,22.18
08/14/2013,1300,22.18,22.29,22.18,22.24
08/14/2013,1400,22.23,22.27,22.19,22.21
08/14/2013,1500,22.21,22.39,22.19,22.27
08/14/2013,1600,22.27,22.32,22.13,22.30
08/14/2013,1700,22.30,22.50,22.27,22.38
08/14/2013,1800,22.39,22.45,22.32,22.44
08/14/2013,1900,22.44,22.48,22.39,22.46
08/14/2013,2000,22.46,22.54,22.42,22.45
08/14/2013,2100,22.45,22.53,22.44,22.51
08/14/2013,2200,22.51,22.56,22.51,22.54
08/14/2013,2300,22.54,22.57,22.53,22.57
08/15/2013,100,22.58,22.65,22.52,22.56
08/15/2013,200,22.57,22.67,22.55,22.62
08/15/2013,300,22.62,22.67,22.56,22.56
08/15/2013,400,22.57,22.71,22.52,22.69
08/15/2013,500,22.69,22.88,22.69,22.75
08/15/2013,600,22.75,22.79,22.72,22.75
08/15/2013,700,22.75,22.79,22.72,22.72
08/15/2013,800,22.73,22.76,22.64,22.68
08/15/2013,900,22.67,22.80,22.66,22.71
08/15/2013,1000,22.71,22.76,22.62,22.75
08/15/2013,1100,22.76,22.86,22.72,22.78
08/15/2013,1200,22.78,22.83,22.73,22.76
08/15/2013,1300,22.75,22.80,22.68,22.68
08/15/2013,1400,22.68,22.81,22.63,22.72
08/15/2013,1500,22.72,22.82,22.42,22.54
08/15/2013,1600,22.54,22.62,22.42,22.54
08/15/2013,1700,22.55,22.66,22.54,22.58
08/15/2013,1800,22.58,22.79,22.55,22.73
08/15/2013,1900,22.73,23.26,22.73,23.20
08/15/2013,2000,23.20,23.90,23.20,23.63
08/15/2013,2100,23.63,23.86,23.63,23.77
08/15/2013,2200,23.78,23.87,23.64,23.64
08/15/2013,2300,23.65,23.71,23.59,23.69
08/16/2013,100,23.65,23.72,23.63,23.66
08/16/2013,200,23.66,23.67,23.55,23.62
08/16/2013,300,23.62,23.66,23.53,23.60
08/16/2013,400,23.60,23.87,23.60,23.71
08/16/2013,500,23.70,23.78,23.68,23.70
08/16/2013,600,23.70,23.80,23.69,23.71
08/16/2013,700,23.71,23.78,23.70,23.77
08/16/2013,800,23.77,23.80,23.69,23.72
08/16/2013,900,23.71,23.79,23.66,23.69
08/16/2013,1000,23.70,23.76,23.65,23.68
08/16/2013,1100,23.68,23.71,23.50,23.50
08/16/2013,1200,23.51,23.60,23.47,23.58
08/16/2013,1300,23.58,23.63,23.54,23.56
08/16/2013,1400,23.56,23.63,23.52,23.59
08/16/2013,1500,23.59,23.77,23.56,23.61
08/16/2013,1600,23.61,24.02,23.59,23.85
08/16/2013,1700,23.85,23.87,23.66,23.81
08/16/2013,1800,23.81,23.96,23.79,23.92
08/16/2013,1900,23.92,24.00,23.83,23.95
08/16/2013,2000,23.95,24.09,23.93,24.06
08/16/2013,2100,24.06,24.11,23.94,24.04
08/16/2013,2200,24.04,24.05,23.85,23.88
08/16/2013,2300,23.88,23.96,23.87,23.95
08/19/2013,100,23.96,24.04,23.89,23.95
08/19/2013,200,23.94,24.01,23.92,23.98
08/19/2013,300,23.99,24.03,23.98,24.01
08/19/2013,400,24.01,24.32,23.95,24.22
08/19/2013,500,24.23,24.31,24.20,24.31
08/19/2013,600,24.31,24.31,24.19,24.20
08/19/2013,700,24.21,24.23,24.14,24.17
08/19/2013,800,24.17,24.28,24.14,24.20
08/19/2013,900,24.21,24.22,23.75,23.84
08/19/2013,1000,23.84,23.90,23.80,23.89
08/19/2013,1100,23.90,23.98,23.90,23.92
08/19/2013,1200,23.93,24.06,23.93,24.02
08/19/2013,1300,24.03,24.03,23.83,23.87
08/19/2013,1400,23.87,24.02,23.85,23.94
08/19/2013,1500,23.94,24.02,23.87,23.88
08/19/2013,1600,23.88,23.99,23.73,23.84
08/19/2013,1700,23.84,23.87,23.67,23.82
08/19/2013,1800,23.83,23.90,23.77,23.83
08/19/2013,1900,23.83,23.83,23.78,23.80
08/19/2013,2000,23.79,23.91,23.78,23.86
08/19/2013,2100,23.86,23.90,23.81,23.89
08/19/2013,2200,23.88,23.92,23.85,23.87
08/19/2013,2300,23.86,23.88,23.83,23.88
08/20/2013,100,23.86,23.90,23.84,23.86
08/20/2013,200,23.86,23.87,23.82,23.87
08/20/2013,300,23.87,23.91,23.84,23.85
08/20/2013,400,23.86,23.90,23.75,23.89
08/20/2013,500,23.88,23.88,23.80,23.84
08/20/2013,600,23.82,23.84,23.75,23.77
08/20/2013,700,23.78,23.80,23.69,23.72
08/20/2013,800,23.72,23.78,22.99,23.28
08/20/2013,900,23.28,23.37,23.13,23.31
08/20/2013,1000,23.30,23.36,23.25,23.36
08/20/2013,1100,23.35,23.50,23.33,23.43
08/20/2013,1200,23.43,23.65,23.42,23.60
08/20/2013,1300,23.60,23.69,23.55,23.56
08/20/2013,1400,23.57,23.70,23.48,23.67
08/20/2013,1500,23.66,23.96,23.61,23.82
08/20/2013,1600,23.82,23.88,23.65,23.84
08/20/2013,1700,23.85,24.02,23.84,23.91
08/20/2013,1800,23.91,23.93,23.81,23.91
08/20/2013,1900,23.90,23.91,23.83,23.85
08/20/2013,2000,23.86,23.89,23.71,23.75
08/20/2013,2100,23.75,23.80,23.70,23.79
08/20/2013,2200,23.79,23.81,23.70,23.70
08/20/2013,2300,23.71,23.75,23.70,23.73
08/21/2013,100,23.71,23.73,23.64,23.69
08/21/2013,200,23.70,23.72,23.66,23.70
08/21/2013,300,23.70,23.77,23.67,23.72
08/21/2013,400,23.72,23.86,23.63,23.83
08/21/2013,500,23.84,23.85,23.77,23.78
08/21/2013,600,23.78,23.84,23.76,23.78
08/21/2013,700,23.79,23.81,23.68,23.71
08/21/2013,800,23.72,23.80,23.48,23.58
08/21/2013,900,23.58,23.68,23.47,23.65
08/21/2013,1000,23.65,23.65,23.50,23.52
08/21/2013,1100,23.51,23.59,23.49,23.51
08/21/2013,1200,23.51,23.63,23.47,23.63
08/21/2013,1300,23.62,23.70,23.57,23.68
08/21/2013,1400,23.69,23.79,23.61,23.71
08/21/2013,1500,23.71,23.78,23.66,23.71
08/21/2013,1600,23.72,23.78,23.64,23.68
08/21/2013,1700,23.68,23.76,23.59,23.71
08/21/2013,1800,23.71,23.78,23.64,23.68
08/21/2013,1900,23.68,23.83,23.66,23.74
08/21/2013,2000,23.74,23.80,23.60,23.75
08/21/2013,2100,23.76,24.07,23.52,23.93
08/21/2013,2200,23.93,23.95,23.65,23.65
08/21/2013,2300,23.65,23.67,23.55,23.56
08/22/2013,100,23.56,23.62,23.24,23.28
08/22/2013,200,23.28,23.41,23.25,23.28
08/22/2013,300,23.28,23.41,23.16,23.37
08/22/2013,400,23.37,23.65,23.30,23.64
08/22/2013,500,23.65,23.66,23.52,23.56
08/22/2013,600,23.56,23.59,23.48,23.49
08/22/2013,700,23.49,23.55,23.48,23.52
08/22/2013,800,23.53,23.60,23.51,23.55
08/22/2013,900,23.55,23.63,23.50,23.62
08/22/2013,1000,23.62,23.68,23.57,23.67
08/22/2013,1100,23.66,23.98,23.66,23.81
08/22/2013,1200,23.82,23.90,23.76,23.79
08/22/2013,1300,23.78,23.80,23.68,23.76
08/22/2013,1400,23.77,23.83,23.73,23.79
08/22/2013,1500,23.79,24.01,23.76,23.86
08/22/2013,1600,23.86,23.96,23.84,23.90
08/22/2013,1700,23.91,24.04,23.85,23.88
08/22/2013,1800,23.88,23.90,23.78,23.81
08/22/2013,1900,23.81,23.86,23.79,23.82
08/22/2013,2000,23.82,23.83,23.72,23.76
08/22/2013,2100,23.76,23.78,23.74,23.78
08/22/2013,2200,23.78,23.84,23.77,23.79
08/22/2013,2300,23.79,23.87,23.77,23.85
08/23/2013,100,23.87,23.95,23.87,23.91
08/23/2013,200,23.92,23.94,23.80,23.81
08/23/2013,300,23.81,23.85,23.76,23.83
08/23/2013,400,23.83,23.91,23.78,23.83
08/23/2013,500,23.83,23.88,23.79,23.86
08/23/2013,600,23.86,23.86,23.83,23.84
08/23/2013,700,23.83,23.87,23.79,23.86
08/23/2013,800,23.85,23.86,23.64,23.71
08/23/2013,900,23.71,23.85,23.60,23.83
08/23/2013,1000,23.82,23.83,23.73,23.78
08/23/2013,1100,23.78,23.88,23.78,23.84
08/23/2013,1200,23.84,23.86,23.81,23.83
08/23/2013,1300,23.83,23.86,23.82,23.84
08/23/2013,1400,23.83,23.83,23.70,23.75
08/23/2013,1500,23.76,23.84,23.72,23.81
08/23/2013,1600,23.81,23.88,23.78,23.84
08/23/2013,1700,23.85,24.51,23.85,24.38
08/23/2013,1800,24.38,24.49,24.38,24.46
08/23/2013,1900,24.46,24.51,24.40,24.46
08/23/2013,2000,24.47,24.66,24.43,24.64
08/23/2013,2100,24.64,24.82,24.63,24.77
08/23/2013,2200,24.77,24.78,24.66,24.70
08/23/2013,2300,24.71,24.79,24.69,24.76
08/26/2013,100,24.73,24.97,24.73,24.97
08/26/2013,200,24.96,25.01,24.51,24.67
08/26/2013,300,24.69,24.78,24.65,24.74
08/26/2013,400,24.75,24.97,24.75,24.87
08/26/2013,500,24.87,24.87,24.72,24.80
08/26/2013,600,24.80,24.86,24.79,24.85
08/26/2013,700,24.85,24.86,24.81,24.83
08/26/2013,800,24.84,24.96,24.79,24.88
08/26/2013,900,24.87,24.95,24.85,24.91
08/26/2013,1000,24.91,24.91,24.71,24.75
08/26/2013,1100,24.75,24.77,24.68,24.72
08/26/2013,1200,24.72,24.84,24.71,24.80
08/26/2013,1300,24.79,24.80,24.67,24.72
08/26/2013,1400,24.71,24.76,24.62,24.63
08/26/2013,1500,24.63,24.81,24.59,24.78
08/26/2013,1600,24.78,24.99,24.78,24.87
08/26/2013,1700,24.87,24.96,24.84,24.93
08/26/2013,1800,24.93,25.14,24.83,24.85
08/26/2013,1900,24.85,24.89,24.63,24.73
08/26/2013,2000,24.73,24.79,24.68,24.72
08/26/2013,2100,24.72,24.77,24.69,24.76
08/26/2013,2200,24.76,25.04,24.75,25.04
08/26/2013,2300,25.04,25.05,24.97,25.04
08/27/2013,100,25.06,25.06,24.93,24.94
08/27/2013,200,24.93,25.00,24.92,24.98
08/27/2013,300,24.98,25.03,24.85,24.91
08/27/2013,400,24.90,24.90,24.69,24.76
08/27/2013,500,24.75,24.80,24.75,24.78
08/27/2013,600,24.78,24.87,24.75,24.82
08/27/2013,700,24.82,24.89,24.80,24.85
08/27/2013,800,24.85,25.02,24.83,24.96
08/27/2013,900,24.96,24.98,24.76,24.91
08/27/2013,1000,24.92,24.95,24.84,24.86
08/27/2013,1100,24.86,25.01,24.84,24.97
08/27/2013,1200,24.98,25.06,24.96,25.00
08/27/2013,1300,25.00,25.01,24.91,24.92
08/27/2013,1400,24.92,25.12,24.91,25.07
08/27/2013,1500,25.08,25.33,25.07,25.25
08/27/2013,1600,25.25,25.38,25.18,25.31
08/27/2013,1700,25.31,25.43,25.22,25.24
08/27/2013,1800,25.23,25.30,25.22,25.29
08/27/2013,1900,25.29,25.38,25.24,25.36
08/27/2013,2000,25.35,25.39,25.29,25.32
08/27/2013,2100,25.32,25.33,25.21,25.23
08/27/2013,2200,25.23,25.34,25.18,25.18
08/27/2013,2300,25.18,25.23,25.17,25.21
08/28/2013,100,25.16,25.29,25.13,25.25
08/28/2013,200,25.25,25.30,25.23,25.27
08/28/2013,300,25.28,25.31,25.21,25.24
08/28/2013,400,25.25,25.35,25.21,25.28
08/28/2013,500,25.27,25.35,25.27,25.33
08/28/2013,600,25.32,25.36,25.30,25.33
08/28/2013,700,25.33,25.52,25.29,25.45
08/28/2013,800,25.44,25.71,25.44,25.64
08/28/2013,900,25.62,25.82,25.49,25.62
08/28/2013,1000,25.64,25.64,25.42,25.55
08/28/2013,1100,25.55,25.60,25.47,25.51
08/28/2013,1200,25.50,25.53,25.44,25.52
08/28/2013,1300,25.51,25.54,25.42,25.45
08/28/2013,1400,25.44,25.53,25.41,25.46
08/28/2013,1500,25.45,25.67,25.42,25.60
08/28/2013,1600,25.63,25.71,24.93,25.05
08/28/2013,1700,25.05,25.21,24.99,25.08
08/28/2013,1800,25.08,25.16,25.03,25.12
08/28/2013,1900,25.11,25.14,25.06,25.08
08/28/2013,2000,25.08,25.14,25.00,25.12
08/28/2013,2100,25.13,25.18,25.05,25.06
08/28/2013,2200,25.06,25.07,24.97,25.00
08/28/2013,2300,25.01,25.08,24.99,25.05
08/29/2013,100,25.04,25.07,25.02,25.06
08/29/2013,200,25.07,25.10,25.05,25.09
08/29/2013,300,25.09,25.10,24.87,24.93
08/29/2013,400,24.94,25.01,24.78,24.84
08/29/2013,500,24.83,24.92,24.82,24.85
08/29/2013,600,24.86,24.87,24.81,24.86
08/29/2013,700,24.84,24.97,24.82,24.96
08/29/2013,800,24.96,24.97,24.36,24.54
08/29/2013,900,24.54,24.87,24.52,24.76
08/29/2013,1000,24.77,24.77,24.60,24.66
08/29/2013,1100,24.67,24.77,24.59,24.63
08/29/2013,1200,24.64,24.72,24.58,24.68
08/29/2013,1300,24.69,24.90,24.69,24.88
08/29/2013,1400,24.90,24.98,24.81,24.97
08/29/2013,1500,24.98,25.15,24.80,24.92
08/29/2013,1600,24.92,24.96,24.65,24.76
08/29/2013,1700,24.76,24.77,24.44,24.51
08/29/2013,1800,24.50,24.59,24.48,24.54
08/29/2013,1900,24.55,24.72,24.48,24.68
08/29/2013,2000,24.68,24.84,24.63,24.71
08/29/2013,2100,24.72,24.76,24.56,24.64
08/29/2013,2200,24.64,24.66,24.53,24.57
08/29/2013,2300,24.57,24.61,24.56,24.57
08/30/2013,100,24.56,24.58,24.46,24.49
08/30/2013,200,24.49,24.54,24.41,24.44
08/30/2013,300,24.44,24.55,24.41,24.54
08/30/2013,400,24.54,24.70,24.50,24.60
08/30/2013,500,24.61,24.68,24.50,24.60
08/30/2013,600,24.60,24.68,24.58,24.62
08/30/2013,700,24.63,24.73,24.63,24.67
08/30/2013,800,24.68,24.68,24.40,24.48
08/30/2013,900,24.48,24.48,24.35,24.44
08/30/2013,1000,24.45,24.45,24.14,24.26
08/30/2013,1100,24.25,24.36,24.23,24.35
08/30/2013,1200,24.35,24.42,24.26,24.33
08/30/2013,1300,24.33,24.37,24.30,24.37
08/30/2013,1400,24.38,24.43,24.32,24.42
08/30/2013,1500,24.42,24.62,24.32,24.34
08/30/2013,1600,24.35,24.36,24.07,24.14
08/30/2013,1700,24.14,24.25,24.13,24.18
08/30/2013,1800,24.19,24.43,24.17,24.26
08/30/2013,1900,24.25,24.34,24.24,24.25
08/30/2013,2000,24.25,24.36,24.13,24.16
08/30/2013,2100,24.17,24.22,24.14,24.15
08/30/2013,2200,24.15,24.18,24.11,24.14
08/30/2013,2300,24.13,24.22,24.13,24.22
09/02/2013,100,24.14,24.14,23.77,23.96
09/02/2013,200,23.94,24.01,23.88,24.01
09/02/2013,300,24.00,24.15,23.96,24.14
09/02/2013,400,24.15,24.66,24.14,24.57
09/02/2013,500,24.58,24.61,24.46,24.55
09/02/2013,600,24.55,24.62,24.51,24.59
09/02/2013,700,24.59,24.61,24.51,24.57
09/02/2013,800,24.58,24.94,24.51,24.90
09/02/2013,900,24.91,25.08,24.85,24.93
09/02/2013,1000,24.95,24.95,24.78,24.82
09/02/2013,1100,24.81,24.86,24.80,24.82
09/02/2013,1200,24.82,24.88,24.82,24.86
09/02/2013,1300,24.86,24.87,24.71,24.75
09/02/2013,1400,24.75,24.75,24.62,24.70
09/02/2013,1500,24.70,24.86,24.69,24.85
09/02/2013,1600,24.84,25.00,24.84,24.94
09/02/2013,1700,24.94,24.95,24.87,24.89
09/02/2013,1800,24.90,24.93,24.88,24.90
09/02/2013,1900,24.90,24.95,24.72,24.87
09/02/2013,2000,24.87,24.92,24.87,24.91
09/03/2013,100,24.90,24.91,24.77,24.81
09/03/2013,200,24.81,24.89,24.80,24.89
09/03/2013,300,24.89,24.95,24.82,24.85
09/03/2013,400,24.86,24.94,24.75,24.81
09/03/2013,500,24.80,24.82,24.75,24.82
09/03/2013,600,24.81,24.94,24.69,24.76
09/03/2013,700,24.76,24.83,24.73,24.80
09/03/2013,800,24.80,24.88,24.71,24.85
09/03/2013,900,24.86,24.87,24.73,24.81
09/03/2013,1000,24.80,24.86,24.75,24.75
09/03/2013,1100,24.75,24.99,24.69,24.96
09/03/2013,1200,24.96,25.19,24.85,24.94
09/03/2013,1300,24.94,24.97,24.84,24.88
09/03/2013,1400,24.88,24.94,24.87,24.90
09/03/2013,1500,24.90,25.12,24.78,25.05
09/03/2013,1600,25.05,25.19,25.05,25.13
09/03/2013,1700,25.12,25.12,24.97,25.02
09/03/2013,1800,25.02,25.17,25.00,25.11
09/03/2013,1900,25.11,25.12,25.07,25.09
09/03/2013,2000,25.10,25.16,25.04,25.06
09/03/2013,2100,25.06,25.09,25.00,25.02
09/03/2013,2200,25.03,25.05,24.95,24.97
09/03/2013,2300,24.98,25.00,24.96,24.97
09/04/2013,100,24.99,25.02,24.96,25.00
09/04/2013,200,25.00,25.02,24.98,25.01
09/04/2013,300,25.02,25.09,25.01,25.05
09/04/2013,400,25.05,25.06,24.94,24.99
09/04/2013,500,24.98,25.03,24.93,24.96
09/04/2013,600,24.95,24.95,24.70,24.82
09/04/2013,700,24.81,24.87,24.69,24.70
09/04/2013,800,24.69,24.70,24.46,24.53
09/04/2013,900,24.52,24.74,24.52,24.67
09/04/2013,1000,24.67,24.71,24.57,24.60
09/04/2013,1100,24.60,24.65,24.56,24.59
09/04/2013,1200,24.58,24.62,24.51,24.60
09/04/2013,1300,24.59,24.60,24.51,24.56
09/04/2013,1400,24.56,24.56,24.38,24.52
09/04/2013,1500,24.52,24.52,24.19,24.25
09/04/2013,1600,24.24,24.24,24.12,24.16
09/04/2013,1700,24.17,24.22,24.06,24.17
09/04/2013,1800,24.17,24.26,24.11,24.16
09/04/2013,1900,24.16,24.16,24.04,24.12
09/04/2013,2000,24.12,24.15,24.06,24.11
09/04/2013,2100,24.11,24.12,24.04,24.11
09/04/2013,2200,24.11,24.24,24.08,24.22
09/04/2013,2300,24.22,24.24,24.18,24.18
09/05/2013,100,24.17,24.18,24.11,24.13
09/05/2013,200,24.12,24.21,24.11,24.20
09/05/2013,300,24.21,24.26,24.17,24.20
09/05/2013,400,24.21,24.34,24.11,24.11
09/05/2013,500,24.11,24.16,24.02,24.11
09/05/2013,600,24.11,24.17,24.10,24.16
09/05/2013,700,24.17,24.18,24.06,24.15
09/05/2013,800,24.15,24.16,23.82,23.88
09/05/2013,900,23.88,24.10,23.88,24.05
09/05/2013,1000,24.06,24.09,23.99,24.03
09/05/2013,1100,24.02,24.14,24.02,24.14
09/05/2013,1200,24.14,24.26,24.12,24.18
09/05/2013,1300,24.19,24.31,24.17,24.28
09/05/2013,1400,24.27,24.29,24.19,24.26
09/05/2013,1500,24.26,24.34,24.05,24.13
09/05/2013,1600,24.13,24.14,24.03,24.05
09/05/2013,1700,24.05,24.06,23.70,23.78
09/05/2013,1800,23.78,23.92,23.76,23.91
09/05/2013,1900,23.90,23.97,23.85,23.94
09/05/2013,2000,23.94,23.97,23.91,23.93
09/05/2013,2100,23.92,23.97,23.87,23.93
09/05/2013,2200,23.92,23.96,23.91,23.91
09/05/2013,2300,23.91,23.93,23.87,23.87
09/06/2013,100,23.87,23.88,23.74,23.83
09/06/2013,200,23.85,23.92,23.83,23.89
09/06/2013,300,23.89,23.95,23.85,23.94
09/06/2013,400,23.95,24.07,23.79,23.98
09/06/2013,500,23.99,24.01,23.93,23.96
09/06/2013,600,23.96,23.98,23.91,23.96
09/06/2013,700,23.95,23.96,23.87,23.95
09/06/2013,800,23.94,24.00,23.85,23.87
09/06/2013,900,23.88,23.99,23.83,23.98
09/06/2013,1000,23.99,23.99,23.89,23.92
09/06/2013,1100,23.92,23.95,23.83,23.86
09/06/2013,1200,23.86,23.90,23.85,23.87
09/06/2013,1300,23.87,23.89,23.75,23.81
09/06/2013,1400,23.81,23.97,23.74,23.95
09/06/2013,1500,23.95,24.62,23.76,24.38
09/06/2013,1600,24.39,24.65,24.39,24.55
09/06/2013,1700,24.55,24.59,24.44,24.47
09/06/2013,1800,24.46,24.54,24.44,24.52
09/06/2013,1900,24.52,24.55,24.50,24.51
09/06/2013,2000,24.52,24.56,24.51,24.51
09/06/2013,2100,24.52,24.55,24.51,24.53
09/06/2013,2200,24.53,24.56,24.51,24.53
09/06/2013,2300,24.53,24.56,24.52,24.56
09/09/2013,100,24.50,24.91,24.50,24.61
09/09/2013,200,24.61,24.63,24.57,24.60
09/09/2013,300,24.59,24.64,24.57,24.61
09/09/2013,400,24.60,24.60,24.45,24.48
09/09/2013,500,24.48,24.53,24.36,24.48
09/09/2013,600,24.48,24.49,24.38,24.42
09/09/2013,700,24.42,24.44,24.38,24.42
09/09/2013,800,24.43,24.53,24.43,24.48
09/09/2013,900,24.49,24.52,24.43,24.51
09/09/2013,1000,24.51,24.51,24.42,24.49
09/09/2013,1100,24.49,24.49,24.43,24.47
09/09/2013,1200,24.47,24.47,24.38,24.43
09/09/2013,1300,24.43,24.44,24.31,24.32
09/09/2013,1400,24.32,24.38,24.14,24.16
09/09/2013,1500,24.17,24.29,24.10,24.28
09/09/2013,1600,24.28,24.41,24.28,24.36
09/09/2013,1700,24.36,24.49,24.36,24.40
09/09/2013,1800,24.41,24.44,24.34,24.38
09/09/2013,1900,24.38,24.39,24.31,24.34
09/09/2013,2000,24.33,24.41,24.33,24.38
09/09/2013,2100,24.38,24.40,24.36,24.37
09/09/2013,2200,24.37,24.38,24.35,24.37
09/09/2013,2300,24.37,24.41,24.37,24.40
09/10/2013,100,24.40,24.48,24.38,24.41
09/10/2013,200,24.42,24.43,24.39,24.42
09/10/2013,300,24.43,24.43,24.35,24.36
09/10/2013,400,24.37,24.39,24.23,24.28
09/10/2013,500,24.28,24.28,24.07,24.08
09/10/2013,600,24.08,24.09,23.95,24.05
09/10/2013,700,24.05,24.06,23.97,24.00
09/10/2013,800,24.00,24.11,23.98,24.05
09/10/2013,900,24.05,24.13,24.03,24.09
09/10/2013,1000,24.08,24.08,23.90,23.97
09/10/2013,1100,23.96,24.03,23.94,23.95
09/10/2013,1200,23.94,23.96,23.88,23.89
09/10/2013,1300,23.89,24.02,23.88,23.98
09/10/2013,1400,23.98,24.07,23.87,24.00
09/10/2013,1500,23.99,24.02,23.78,23.81
09/10/2013,1600,23.80,23.80,23.50,23.54
09/10/2013,1700,23.54,23.66,23.53,23.61
09/10/2013,1800,23.61,23.69,23.60,23.68
09/10/2013,1900,23.68,23.73,23.62,23.70
09/10/2013,2000,23.70,23.72,23.66,23.71
09/10/2013,2100,23.72,23.79,23.68,23.69
09/10/2013,2200,23.69,23.73,23.63,23.64
09/10/2013,2300,23.63,23.67,23.63,23.66
09/11/2013,100,23.65,23.73,23.65,23.71
09/11/2013,200,23.72,23.76,23.70,23.75
09/11/2013,300,23.76,23.77,23.71,23.77
09/11/2013,400,23.77,23.78,23.45,23.76
09/11/2013,500,23.77,23.91,23.74,23.81
09/11/2013,600,23.82,23.83,23.61,23.65
09/11/2013,700,23.65,23.74,23.62,23.74
09/11/2013,800,23.75,23.82,23.66,23.67
09/11/2013,900,23.68,23.82,23.68,23.82
09/11/2013,1000,23.81,23.83,23.71,23.76
09/11/2013,1100,23.76,23.85,23.73,23.82
09/11/2013,1200,23.81,23.84,23.77,23.77
09/11/2013,1300,23.78,23.78,23.63,23.63
09/11/2013,1400,23.64,23.74,23.59,23.68
09/11/2013,1500,23.67,23.88,23.66,23.73
09/11/2013,1600,23.73,23.89,23.73,23.85
09/11/2013,1700,23.85,23.86,23.75,23.81
09/11/2013,1800,23.80,23.86,23.79,23.82
09/11/2013,1900,23.81,23.83,23.79,23.82
09/11/2013,2000,23.82,23.85,23.77,23.84
09/11/2013,2100,23.84,23.84,23.80,23.81
09/11/2013,2200,23.81,23.85,23.81,23.82
09/11/2013,2300,23.82,23.91,23.82,23.88
09/12/2013,100,23.88,23.93,23.83,23.84
09/12/2013,200,23.83,23.85,23.82,23.84
09/12/2013,300,23.85,23.86,23.79,23.83
09/12/2013,400,23.83,23.83,23.69,23.73
09/12/2013,500,23.73,23.75,23.69,23.72
09/12/2013,600,23.71,23.75,23.56,23.72
09/12/2013,700,23.71,23.72,23.63,23.70
09/12/2013,800,23.69,23.73,23.57,23.61
09/12/2013,900,23.60,23.66,23.42,23.43
09/12/2013,1000,23.43,23.50,23.30,23.36
09/12/2013,1100,23.36,23.43,23.23,23.28
09/12/2013,1200,23.27,23.39,23.27,23.34
09/12/2013,1300,23.34,23.39,23.32,23.37
09/12/2013,1400,23.37,23.39,23.24,23.30
09/12/2013,1500,23.30,23.31,22.87,22.87
09/12/2013,1600,22.87,22.95,22.72,22.92
09/12/2013,1700,22.91,23.00,22.90,22.95
09/12/2013,1800,22.95,22.96,22.87,22.90
09/12/2013,1900,22.90,22.94,22.86,22.87
09/12/2013,2000,22.88,22.89,22.77,22.83
09/12/2013,2100,22.83,22.84,22.64,22.67
09/12/2013,2200,22.66,22.66,22.53,22.53
09/12/2013,2300,22.54,22.58,22.47,22.49
09/13/2013,100,22.54,22.63,22.48,22.58
09/13/2013,200,22.58,22.69,22.57,22.68
09/13/2013,300,22.68,22.71,22.59,22.66
09/13/2013,400,22.67,22.85,22.60,22.66
09/13/2013,500,22.66,22.75,22.66,22.74
09/13/2013,600,22.75,22.78,22.66,22.68
09/13/2013,700,22.69,22.73,22.60,22.64
09/13/2013,800,22.64,22.64,22.37,22.48
09/13/2013,900,22.46,22.60,22.45,22.52
09/13/2013,1000,22.52,22.61,22.51,22.53
09/13/2013,1100,22.53,22.54,22.15,22.19
09/13/2013,1200,22.19,22.30,22.08,22.30
09/13/2013,1300,22.30,22.40,22.27,22.39
09/13/2013,1400,22.40,22.44,22.34,22.44
09/13/2013,1500,22.44,22.65,22.35,22.58
09/13/2013,1600,22.58,22.63,22.45,22.57
09/13/2013,1700,22.58,22.59,22.52,22.56
09/13/2013,1800,22.56,22.58,22.48,22.50
09/13/2013,1900,22.50,22.54,22.43,22.44
09/13/2013,2000,22.44,22.49,22.30,22.43
09/13/2013,2100,22.42,22.61,22.42,22.59
09/13/2013,2200,22.59,22.92,22.59,22.91
09/13/2013,2300,22.91,22.94,22.86,22.93
09/16/2013,100,22.96,23.15,22.87,22.97
09/16/2013,200,22.97,23.00,22.89,22.96
09/16/2013,300,22.95,22.96,22.87,22.91
09/16/2013,400,22.91,22.96,22.68,22.86
09/16/2013,500,22.86,22.89,22.80,22.84
09/16/2013,600,22.84,22.87,22.81,22.85
09/16/2013,700,22.86,22.86,22.75,22.84
09/16/2013,800,22.83,22.85,22.68,22.70
09/16/2013,900,22.71,22.71,22.45,22.50
09/16/2013,1000,22.49,22.72,22.49,22.54
09/16/2013,1100,22.55,22.62,22.50,22.57
09/16/2013,1200,22.57,22.60,22.49,22.58
09/16/2013,1300,22.58,22.62,22.54,22.55
09/16/2013,1400,22.54,22.58,22.40,22.53
09/16/2013,1500,22.52,22.55,22.35,22.47
09/16/2013,1600,22.47,22.80,22.45,22.79
09/16/2013,1700,22.78,22.85,22.68,22.70
09/16/2013,1800,22.70,22.73,22.64,22.71
09/16/2013,1900,22.71,22.73,22.65,22.67
09/16/2013,2000,22.66,22.71,22.65,22.68
09/16/2013,2100,22.68,22.68,22.52,22.54
09/16/2013,2200,22.53,22.55,22.39,22.41
09/16/2013,2300,22.42,22.52,22.38,22.50
09/17/2013,100,22.49,22.55,22.42,22.52
09/17/2013,200,22.52,22.53,22.48,22.50
09/17/2013,300,22.50,22.58,22.49,22.58
09/17/2013,400,22.58,22.70,22.47,22.62
09/17/2013,500,22.61,22.66,22.56,22.63
09/17/2013,600,22.63,22.63,22.55,22.57
09/17/2013,700,22.57,22.60,22.51,22.59
09/17/2013,800,22.59,22.64,22.52,22.59
09/17/2013,900,22.60,22.70,22.54,22.68
09/17/2013,1000,22.68,22.80,22.68,22.71
09/17/2013,1100,22.72,22.76,22.66,22.67
09/17/2013,1200,22.68,22.70,22.63,22.64
09/17/2013,1300,22.65,22.70,22.64,22.67
09/17/2013,1400,22.67,22.72,22.52,22.58
09/17/2013,1500,22.58,22.62,22.30,22.47
09/17/2013,1600,22.47,22.58,22.47,22.52
09/17/2013,1700,22.52,22.53,22.41,22.50
09/17/2013,1800,22.49,22.51,22.43,22.44
09/17/2013,1900,22.43,22.48,22.41,22.46
09/17/2013,2000,22.46,22.50,22.42,22.49
09/17/2013,2100,22.48,22.49,22.43,22.44
09/17/2013,2200,22.44,22.45,22.40,22.42
09/17/2013,2300,22.42,22.44,22.41,22.44
09/18/2013,100,22.43,22.45,22.37,22.40
09/18/2013,200,22.39,22.44,22.37,22.39
09/18/2013,300,22.39,22.41,22.20,22.37
09/18/2013,400,22.37,22.42,22.07,22.08
09/18/2013,500,22.08,22.21,22.03,22.14
09/18/2013,600,22.13,22.17,22.10,22.14
09/18/2013,700,22.14,22.15,22.07,22.13
09/18/2013,800,22.13,22.35,22.07,22.30
09/18/2013,900,22.29,22.44,22.23,22.43
09/18/2013,1000,22.42,22.47,22.35,22.41
09/18/2013,1100,22.42,22.42,22.29,22.30
09/18/2013,1200,22.30,22.36,22.25,22.28
09/18/2013,1300,22.28,22.30,22.18,22.19
09/18/2013,1400,22.19,22.26,22.15,22.23
09/18/2013,1500,22.23,22.37,22.12,22.17
09/18/2013,1600,22.16,22.22,22.09,22.20
09/18/2013,1700,22.20,22.26,22.08,22.11
09/18/2013,1800,22.11,22.14,21.89,21.94
09/18/2013,1900,21.94,22.19,21.90,22.16
09/18/2013,2000,22.17,22.61,22.13,22.36
09/18/2013,2100,22.36,23.46,22.36,23.41
09/18/2013,2200,23.41,23.91,23.40,23.80
09/18/2013,2300,23.79,23.85,23.62,23.63
09/19/2013,100,23.63,23.76,23.61,23.66
09/19/2013,200,23.66,23.69,23.52,23.66
09/19/2013,300,23.67,23.69,23.54,23.64
09/19/2013,400,23.64,23.75,23.59,23.75
09/19/2013,500,23.76,23.89,23.74,23.78
09/19/2013,600,23.77,23.79,23.68,23.75
09/19/2013,700,23.75,23.75,23.69,23.73
09/19/2013,800,23.73,23.80,23.71,23.73
09/19/2013,900,23.72,23.77,23.67,23.68
09/19/2013,1000,23.68,23.91,23.68,23.75
09/19/2013,1100,23.75,23.76,23.59,23.68
09/19/2013,1200,23.68,23.74,23.57,23.61
09/19/2013,1300,23.62,23.65,23.57,23.59
09/19/2013,1400,23.59,23.72,23.52,23.64
09/19/2013,1500,23.65,24.06,23.65,23.85
09/19/2013,1600,23.84,23.98,23.71,23.85
09/19/2013,1700,23.84,23.92,23.69,23.87
09/19/2013,1800,23.86,24.11,23.84,23.99
09/19/2013,1900,23.99,23.99,23.83,23.88
09/19/2013,2000,23.89,23.99,23.81,23.81
09/19/2013,2100,23.81,23.91,23.77,23.86
09/19/2013,2200,23.86,23.91,23.70,23.72
09/19/2013,2300,23.73,23.77,23.70,23.75
09/20/2013,100,23.74,23.84,23.70,23.83
09/20/2013,200,23.83,23.84,23.71,23.73
09/20/2013,300,23.73,23.74,23.65,23.67
09/20/2013,400,23.66,23.70,23.62,23.65
09/20/2013,500,23.65,23.68,23.62,23.67
09/20/2013,600,23.66,23.68,23.65,23.66
09/20/2013,700,23.66,23.69,23.64,23.64
09/20/2013,800,23.64,23.73,23.63,23.71
09/20/2013,900,23.71,23.74,23.54,23.58
09/20/2013,1000,23.58,23.62,23.37,23.39
09/20/2013,1100,23.38,23.43,23.19,23.41
09/20/2013,1200,23.42,23.51,23.37,23.48
09/20/2013,1300,23.48,23.55,23.43,23.52
09/20/2013,1400,23.52,23.52,23.32,23.32
09/20/2013,1500,23.32,23.39,23.12,23.39
09/20/2013,1600,23.39,23.46,23.17,23.24
09/20/2013,1700,23.24,23.30,22.49,22.62
09/20/2013,1800,22.62,22.76,22.58,22.64
09/20/2013,1900,22.64,22.70,22.46,22.59
09/20/2013,2000,22.59,22.72,22.44,22.55
09/20/2013,2100,22.55,22.58,22.42,22.56
09/20/2013,2200,22.56,22.58,22.42,22.44
09/20/2013,2300,22.45,22.50,22.44,22.48
09/23/2013,100,22.55,22.55,22.42,22.45
09/23/2013,200,22.46,22.63,22.46,22.62
09/23/2013,300,22.60,22.61,22.37,22.37
09/23/2013,400,22.37,22.37,21.96,22.17
09/23/2013,500,22.17,22.20,22.13,22.16
09/23/2013,600,22.16,22.21,22.10,22.20
09/23/2013,700,22.20,22.31,22.17,22.22
09/23/2013,800,22.21,22.24,22.09,22.21
09/23/2013,900,22.21,22.51,22.17,22.37
09/23/2013,1000,22.38,22.52,22.38,22.41
09/23/2013,1100,22.42,22.50,22.40,22.47
09/23/2013,1200,22.47,22.49,22.23,22.26
09/23/2013,1300,22.27,22.48,22.26,22.47
09/23/2013,1400,22.47,22.51,22.33,22.43
09/23/2013,1500,22.44,22.49,22.34,22.38
09/23/2013,1600,22.37,22.56,22.33,22.50
09/23/2013,1700,22.51,22.60,22.47,22.57
09/23/2013,1800,22.57,22.58,22.49,22.55
09/23/2013,1900,22.55,22.57,22.52,22.55
09/23/2013,2000,22.55,22.56,22.50,22.53
09/23/2013,2100,22.53,22.54,22.43,22.45
09/23/2013,2200,22.45,22.45,22.24,22.26
09/23/2013,2300,22.26,22.35,22.25,22.33
09/24/2013,100,22.33,22.38,22.32,22.33
09/24/2013,200,22.33,22.46,22.32,22.46
09/24/2013,300,22.46,22.51,22.41,22.46
09/24/2013,400,22.46,22.70,22.45,22.50
09/24/2013,500,22.49,22.58,22.46,22.53
09/24/2013,600,22.53,22.54,22.48,22.53
09/24/2013,700,22.53,22.57,22.47,22.49
09/24/2013,800,22.49,22.62,22.48,22.52
09/24/2013,900,22.53,22.53,22.33,22.35
09/24/2013,1000,22.34,22.37,22.27,22.28
09/24/2013,1100,22.28,22.32,22.20,22.27
09/24/2013,1200,22.27,22.28,22.09,22.20
09/24/2013,1300,22.20,22.24,22.14,22.16
09/24/2013,1400,22.16,22.25,22.11,22.23
09/24/2013,1500,22.23,22.33,22.01,22.04
09/24/2013,1600,22.04,22.23,21.99,22.21
09/24/2013,1700,22.20,22.34,22.18,22.31
09/24/2013,1800,22.31,22.33,22.22,22.26
09/24/2013,1900,22.26,22.27,22.20,22.22
09/24/2013,2000,22.22,22.49,22.21,22.42
09/24/2013,2100,22.42,22.51,22.39,22.42
09/24/2013,2200,22.42,22.45,22.35,22.35
09/24/2013,2300,22.34,22.40,22.33,22.38
09/25/2013,100,22.39,22.44,22.38,22.42
09/25/2013,200,22.42,22.45,22.40,22.43
09/25/2013,300,22.43,22.45,22.40,22.44
09/25/2013,400,22.45,22.57,22.33,22.43
09/25/2013,500,22.43,22.47,22.38,22.46
09/25/2013,600,22.47,22.48,22.34,22.37
09/25/2013,700,22.37,22.40,22.34,22.36
09/25/2013,800,22.36,22.46,22.36,22.44
09/25/2013,900,22.44,22.54,22.42,22.45
09/25/2013,1000,22.45,22.45,22.34,22.40
09/25/2013,1100,22.39,22.40,22.24,22.33
09/25/2013,1200,22.33,22.37,22.27,22.33
09/25/2013,1300,22.34,22.39,22.29,22.38
09/25/2013,1400,22.38,22.39,22.32,22.32
09/25/2013,1500,22.32,22.46,22.15,22.31
09/25/2013,1600,22.32,22.46,22.32,22.38
09/25/2013,1700,22.38,22.52,22.34,22.51
09/25/2013,1800,22.51,22.60,22.50,22.53
09/25/2013,1900,22.52,22.62,22.51,22.58
09/25/2013,2000,22.58,22.60,22.51,22.54
09/25/2013,2100,22.53,22.56,22.49,22.51
09/25/2013,2200,22.51,22.52,22.44,22.45
09/25/2013,2300,22.45,22.50,22.44,22.48
09/26/2013,100,22.47,22.51,22.46,22.48
09/26/2013,200,22.48,22.50,22.46,22.48
09/26/2013,300,22.47,22.53,22.45,22.50
09/26/2013,400,22.50,22.53,22.43,22.45
09/26/2013,500,22.46,22.47,22.34,22.35
09/26/2013,600,22.34,22.42,22.33,22.40
09/26/2013,700,22.40,22.46,22.39,22.43
09/26/2013,800,22.43,22.48,22.33,22.48
09/26/2013,900,22.49,22.50,22.35,22.39
09/26/2013,1000,22.39,22.64,22.38,22.61
09/26/2013,1100,22.61,22.62,22.53,22.57
09/26/2013,1200,22.58,22.61,22.49,22.52
09/26/2013,1300,22.51,22.68,22.50,22.61
09/26/2013,1400,22.60,22.79,22.59,22.65
09/26/2013,1500,22.64,22.73,22.48,22.57
09/26/2013,1600,22.57,22.57,22.45,22.51
09/26/2013,1700,22.51,22.58,22.37,22.40
09/26/2013,1800,22.40,22.44,22.37,22.41
09/26/2013,1900,22.40,22.44,22.33,22.42
09/26/2013,2000,22.42,22.45,22.39,22.40
09/26/2013,2100,22.40,22.42,22.37,22.41
09/26/2013,2200,22.40,22.42,22.35,22.40
09/26/2013,2300,22.40,22.42,22.38,22.41
09/27/2013,100,22.39,22.46,22.35,22.36
09/27/2013,200,22.37,22.43,22.36,22.42
09/27/2013,300,22.41,22.41,22.07,22.37
09/27/2013,400,22.37,22.38,22.25,22.31
09/27/2013,500,22.30,22.36,22.24,22.34
09/27/2013,600,22.34,22.34,22.26,22.30
09/27/2013,700,22.29,22.30,22.27,22.28
09/27/2013,800,22.29,22.33,22.23,22.26
09/27/2013,900,22.26,22.32,22.20,22.23
09/27/2013,1000,22.23,22.34,22.22,22.30
09/27/2013,1100,22.30,22.32,22.19,22.21
09/27/2013,1200,22.21,22.29,22.18,22.28
09/27/2013,1300,22.28,22.33,22.27,22.28
09/27/2013,1400,22.28,22.69,22.28,22.59
09/27/2013,1500,22.60,22.84,22.43,22.50
09/27/2013,1600,22.50,22.55,22.40,22.53
09/27/2013,1700,22.53,22.59,22.46,22.51
09/27/2013,1800,22.51,22.55,22.50,22.52
09/27/2013,1900,22.52,22.52,22.47,22.50
09/27/2013,2000,22.49,22.52,22.44,22.45
09/27/2013,2100,22.45,22.56,22.43,22.50
09/27/2013,2200,22.50,22.51,22.41,22.43
09/27/2013,2300,22.43,22.48,22.41,22.46
09/30/2013,100,22.46,22.77,22.37,22.48
09/30/2013,200,22.49,22.57,22.48,22.50
09/30/2013,300,22.50,22.51,22.42,22.43
09/30/2013,400,22.43,22.48,22.37,22.44
09/30/2013,500,22.44,22.45,22.33,22.36
09/30/2013,600,22.36,22.42,22.34,22.36
09/30/2013,700,22.36,22.38,22.28,22.32
09/30/2013,800,22.32,22.46,22.31,22.43
09/30/2013,900,22.44,22.50,22.40,22.45
09/30/2013,1000,22.46,22.54,22.45,22.48
09/30/2013,1100,22.47,22.54,22.46,22.47
09/30/2013,1200,22.47,22.47,22.36,22.41
09/30/2013,1300,22.41,22.43,22.37,22.38
09/30/2013,1400,22.38,22.45,22.36,22.40
09/30/2013,1500,22.40,22.41,22.24,22.27
09/30/2013,1600,22.28,22.29,22.10,22.25
09/30/2013,1700,22.24,22.74,22.18,22.61
09/30/2013,1800,22.61,22.63,22.49,22.54
09/30/2013,1900,22.54,22.55,22.32,22.45
09/30/2013,2000,22.45,22.50,22.29,22.41
09/30/2013,2100,22.42,22.47,22.34,22.37
09/30/2013,2200,22.36,22.39,22.34,22.36
09/30/2013,2300,22.36,22.40,22.36,22.38
10/01/2013,100,22.36,22.41,22.34,22.37
10/01/2013,200,22.37,22.40,22.36,22.40
10/01/2013,300,22.38,22.40,22.29,22.33
10/01/2013,400,22.34,22.45,22.32,22.41
10/01/2013,500,22.42,22.45,22.35,22.38
10/01/2013,600,22.39,22.42,22.38,22.39
10/01/2013,700,22.41,22.42,22.33,22.38
10/01/2013,800,22.37,22.46,22.37,22.41
10/01/2013,900,22.41,22.63,22.40,22.61
10/01/2013,1000,22.61,22.63,22.50,22.58
10/01/2013,1100,22.58,22.61,22.46,22.46
10/01/2013,1200,22.47,22.49,22.41,22.46
10/01/2013,1300,22.46,22.46,22.40,22.43
10/01/2013,1400,22.42,22.42,22.22,22.25
10/01/2013,1500,22.25,22.25,21.35,21.55
10/01/2013,1600,21.55,21.64,21.36,21.51
10/01/2013,1700,21.50,21.56,21.29,21.43
10/01/2013,1800,21.43,21.53,21.35,21.47
10/01/2013,1900,21.47,21.63,21.38,21.63
10/01/2013,2000,21.63,21.86,21.60,21.83
10/01/2013,2100,21.82,21.94,21.78,21.91
10/01/2013,2200,21.91,21.96,21.85,21.85
10/01/2013,2300,21.87,21.87,21.80,21.84
10/02/2013,100,21.83,21.89,21.82,21.83
10/02/2013,200,21.84,21.85,21.79,21.81
10/02/2013,300,21.83,21.83,21.65,21.77
10/02/2013,400,21.76,21.82,21.73,21.80
10/02/2013,500,21.80,21.86,21.77,21.85
10/02/2013,600,21.84,21.86,21.76,21.80
10/02/2013,700,21.80,21.83,21.75,21.78
10/02/2013,800,21.77,21.86,21.77,21.85
10/02/2013,900,21.86,21.87,21.78,21.78
10/02/2013,1000,21.78,21.84,21.70,21.80
10/02/2013,1100,21.81,21.87,21.77,21.86
10/02/2013,1200,21.86,21.93,21.83,21.87
10/02/2013,1300,21.87,21.98,21.85,21.86
10/02/2013,1400,21.87,21.96,21.81,21.92
10/02/2013,1500,21.93,22.14,21.92,22.10
10/02/2013,1600,22.10,22.14,21.98,22.12
10/02/2013,1700,22.12,22.70,22.12,22.53
10/02/2013,1800,22.54,22.59,22.34,22.49
10/02/2013,1900,22.49,22.55,22.38,22.43
10/02/2013,2000,22.43,22.59,22.41,22.43
10/02/2013,2100,22.44,22.46,22.41,22.44
10/02/2013,2200,22.43,22.47,22.39,22.40
10/02/2013,2300,22.40,22.47,22.39,22.39
10/03/2013,100,22.41,22.44,22.38,22.41
10/03/2013,200,22.41,22.43,22.36,22.39
10/03/2013,300,22.39,22.43,22.34,22.42
10/03/2013,400,22.42,22.42,22.34,22.40
10/03/2013,500,22.40,22.47,22.40,22.41
10/03/2013,600,22.41,22.41,22.38,22.39
10/03/2013,700,22.39,22.40,22.37,22.38
10/03/2013,800,22.38,22.38,22.32,22.32
10/03/2013,900,22.32,22.48,22.30,22.45
10/03/2013,1000,22.45,22.46,22.29,22.31
10/03/2013,1100,22.31,22.38,22.23,22.34
10/03/2013,1200,22.34,22.34,22.25,22.28
10/03/2013,1300,22.28,22.29,22.17,22.25
10/03/2013,1400,22.24,22.31,22.18,22.20
10/03/2013,1500,22.21,22.29,22.10,22.23
10/03/2013,1600,22.23,22.38,22.20,22.26
10/03/2013,1700,22.27,22.47,22.20,22.29
10/03/2013,1800,22.27,22.49,22.22,22.42
10/03/2013,1900,22.41,22.51,22.34,22.39
10/03/2013,2000,22.39,22.52,22.36,22.39
10/03/2013,2100,22.39,22.49,22.37,22.39
10/03/2013,2200,22.39,22.44,22.37,22.37
10/03/2013,2300,22.38,22.39,22.29,22.34
10/04/2013,100,22.40,22.40,22.34,22.35
10/04/2013,200,22.36,22.37,22.35,22.35
10/04/2013,300,22.37,22.42,22.33,22.35
10/04/2013,400,22.36,22.39,22.32,22.32
10/04/2013,500,22.33,22.33,22.26,22.28
10/04/2013,600,22.28,22.32,22.26,22.31
10/04/2013,700,22.32,22.36,22.31,22.36
10/04/2013,800,22.37,22.40,22.33,22.39
10/04/2013,900,22.39,22.42,22.35,22.38
10/04/2013,1000,22.39,22.41,22.33,22.39
10/04/2013,1100,22.38,22.39,22.29,22.31
10/04/2013,1200,22.31,22.34,22.27,22.31
10/04/2013,1300,22.30,22.34,22.28,22.32
10/04/2013,1400,22.33,22.38,22.22,22.25
10/04/2013,1500,22.25,22.59,22.16,22.43
10/04/2013,1600,22.44,22.54,22.29,22.35
10/04/2013,1700,22.35,22.37,22.18,22.32
10/04/2013,1800,22.33,22.35,22.24,22.31
10/04/2013,1900,22.31,22.33,22.26,22.32
10/04/2013,2000,22.31,22.46,22.30,22.36
10/04/2013,2100,22.36,22.43,22.34,22.39
10/04/2013,2200,22.40,22.41,22.34,22.40
10/04/2013,2300,22.41,22.43,22.39,22.40
10/07/2013,100,22.40,22.55,22.40,22.55
10/07/2013,200,22.53,22.55,22.48,22.48
10/07/2013,300,22.47,22.51,22.45,22.50
10/07/2013,400,22.50,22.50,22.42,22.43
10/07/2013,500,22.42,22.42,22.38,22.40
10/07/2013,600,22.39,22.43,22.38,22.43
10/07/2013,700,22.42,22.45,22.41,22.44
10/07/2013,800,22.45,22.47,22.44,22.46
10/07/2013,900,22.45,22.52,22.45,22.45
10/07/2013,1000,22.45,22.47,22.31,22.38
10/07/2013,1100,22.38,22.46,22.36,22.42
10/07/2013,1200,22.43,22.44,22.38,22.43
10/07/2013,1300,22.43,22.48,22.41,22.46
10/07/2013,1400,22.47,22.63,22.44,22.52
10/07/2013,1500,22.53,22.68,22.52,22.64
10/07/2013,1600,22.64,23.12,22.57,22.93
10/07/2013,1700,22.94,22.98,22.89,22.93
10/07/2013,1800,22.93,23.16,22.93,22.98
10/07/2013,1900,22.99,23.09,22.95,23.00
10/07/2013,2000,23.00,23.07,22.99,23.00
10/07/2013,2100,23.00,23.01,22.96,22.98
10/07/2013,2200,22.98,23.03,22.96,23.03
10/07/2013,2300,23.03,23.05,23.00,23.03
10/08/2013,100,23.05,23.06,22.97,22.99
10/08/2013,200,22.98,22.99,22.95,22.99
10/08/2013,300,22.99,23.02,22.89,22.97
10/08/2013,400,22.97,23.09,22.89,23.08
10/08/2013,500,23.09,23.13,23.02,23.03
10/08/2013,600,23.03,23.06,23.01,23.04
10/08/2013,700,23.05,23.06,22.98,22.99
10/08/2013,800,22.98,23.04,22.96,22.98
10/08/2013,900,22.98,23.11,22.98,23.07
10/08/2013,1000,23.07,23.08,23.01,23.02
10/08/2013,1100,23.03,23.06,22.95,22.96
10/08/2013,1200,22.95,23.01,22.91,22.98
10/08/2013,1300,22.97,23.07,22.94,22.97
10/08/2013,1400,22.97,23.03,22.89,22.91
10/08/2013,1500,22.91,23.04,22.77,23.01
10/08/2013,1600,23.01,23.19,23.01,23.10
10/08/2013,1700,23.10,23.17,23.07,23.14
10/08/2013,1800,23.14,23.15,23.04,23.06
10/08/2013,1900,23.07,23.09,23.05,23.07
10/08/2013,2000,23.06,23.12,23.02,23.10
10/08/2013,2100,23.10,23.10,22.98,22.99
10/08/2013,2200,22.99,23.03,22.96,22.99
10/08/2013,2300,22.98,23.00,22.96,22.97
10/09/2013,100,22.98,23.02,22.95,23.00
10/09/2013,200,22.99,23.07,22.97,23.04
10/09/2013,300,23.04,23.07,22.98,23.04
10/09/2013,400,23.05,23.07,22.99,23.01
10/09/2013,500,23.01,23.01,22.94,22.97
10/09/2013,600,22.97,23.02,22.93,22.95
10/09/2013,700,22.95,22.95,22.90,22.93
10/09/2013,800,22.93,22.98,22.89,22.96
10/09/2013,900,22.96,22.99,22.91,22.95
10/09/2013,1000,22.95,22.96,22.90,22.94
10/09/2013,1100,22.94,23.05,22.92,22.95
10/09/2013,1200,22.95,22.95,22.70,22.80
10/09/2013,1300,22.80,22.87,22.77,22.81
10/09/2013,1400,22.80,22.86,22.73,22.78
10/09/2013,1500,22.78,22.82,22.50,22.56
10/09/2013,1600,22.56,22.68,22.55,22.63
10/09/2013,1700,22.64,22.64,22.41,22.53
10/09/2013,1800,22.53,22.58,22.52,22.53
10/09/2013,1900,22.53,22.58,22.49,22.54
10/09/2013,2000,22.54,22.72,22.52,22.65
10/09/2013,2100,22.65,22.65,22.54,22.60
10/09/2013,2200,22.60,22.62,22.50,22.53
10/09/2013,2300,22.53,22.57,22.51,22.57
10/10/2013,100,22.57,22.61,22.57,22.57
10/10/2013,200,22.56,22.57,22.51,22.51
10/10/2013,300,22.50,22.56,22.47,22.54
10/10/2013,400,22.55,22.59,22.52,22.57
10/10/2013,500,22.57,22.59,22.53,22.55
10/10/2013,600,22.55,22.58,22.50,22.55
10/10/2013,700,22.55,22.55,22.47,22.50
10/10/2013,800,22.49,22.65,22.49,22.64
10/10/2013,900,22.64,22.67,22.52,22.54
10/10/2013,1000,22.54,22.58,22.50,22.52
10/10/2013,1100,22.53,22.56,22.38,22.43
10/10/2013,1200,22.42,22.53,22.40,22.49
10/10/2013,1300,22.50,22.63,22.48,22.55
10/10/2013,1400,22.55,22.69,22.55,22.61
10/10/2013,1500,22.61,22.91,22.51,22.58
10/10/2013,1600,22.58,22.63,22.52,22.59
10/10/2013,1700,22.59,22.65,22.57,22.60
10/10/2013,1800,22.60,22.62,22.59,22.61
10/10/2013,1900,22.61,22.63,22.57,22.58
10/10/2013,2000,22.58,22.60,22.52,22.53
10/10/2013,2100,22.52,22.56,22.52,22.54
10/10/2013,2200,22.54,22.54,22.28,22.28
10/10/2013,2300,22.29,22.37,22.21,22.34
10/11/2013,100,22.35,22.41,22.27,22.36
10/11/2013,200,22.36,22.40,22.32,22.39
10/11/2013,300,22.38,22.45,22.36,22.44
10/11/2013,400,22.44,22.52,22.28,22.35
10/11/2013,500,22.35,22.41,22.30,22.39
10/11/2013,600,22.38,22.39,22.32,22.36
10/11/2013,700,22.36,22.40,22.35,22.37
10/11/2013,800,22.36,22.42,22.25,22.31
10/11/2013,900,22.30,22.32,22.19,22.21
10/11/2013,1000,22.20,22.35,22.17,22.28
10/11/2013,1100,22.28,22.28,22.08,22.13
10/11/2013,1200,22.12,22.24,22.11,22.18
10/11/2013,1300,22.18,22.22,22.12,22.20
10/11/2013,1400,22.20,22.34,22.18,22.27
10/11/2013,1500,22.29,22.29,21.61,21.83
10/11/2013,1600,21.83,21.97,21.83,21.88
10/11/2013,1700,21.88,21.93,21.80,21.90
10/11/2013,1800,21.90,21.94,21.88,21.90
10/11/2013,1900,21.90,21.95,21.89,21.94
10/11/2013,2000,21.94,21.95,21.89,21.91
10/11/2013,2100,21.91,21.93,21.85,21.91
10/11/2013,2200,21.91,22.00,21.90,21.98
10/11/2013,2300,21.99,22.02,21.95,22.02
10/14/2013,100,22.05,22.14,21.98,22.02
10/14/2013,200,22.01,22.02,21.98,22.00
10/14/2013,300,21.99,21.99,21.93,21.95
10/14/2013,400,21.94,21.98,21.77,21.86
10/14/2013,500,21.86,21.89,21.79,21.83
10/14/2013,600,21.84,21.85,21.78,21.81
10/14/2013,700,21.81,21.82,21.78,21.80
10/14/2013,800,21.80,21.97,21.80,21.94
10/14/2013,900,21.94,22.08,21.89,22.02
10/14/2013,1000,22.03,22.11,22.02,22.07
10/14/2013,1100,22.06,22.10,22.00,22.02
10/14/2013,1200,22.02,22.10,22.01,22.09
10/14/2013,1300,22.09,22.27,22.05,22.20
10/14/2013,1400,22.21,22.25,22.17,22.23
10/14/2013,1500,22.23,22.34,22.15,22.18
10/14/2013,1600,22.18,22.22,22.09,22.20
10/14/2013,1700,22.20,22.21,22.15,22.19
10/14/2013,1800,22.18,22.18,22.07,22.08
10/14/2013,1900,22.08,22.13,22.06,22.07
10/14/2013,2000,22.07,22.11,22.01,22.05
10/14/2013,2100,22.04,22.11,22.01,22.06
10/14/2013,2200,22.05,22.07,21.94,21.94
10/14/2013,2300,21.94,21.96,21.89,21.94
10/15/2013,100,21.95,21.97,21.90,21.95
10/15/2013,200,21.95,21.98,21.91,21.96
10/15/2013,300,21.96,21.96,21.86,21.96
10/15/2013,400,21.95,21.99,21.82,21.89
10/15/2013,500,21.89,21.91,21.86,21.87
10/15/2013,600,21.86,21.87,21.77,21.83
10/15/2013,700,21.84,21.87,21.80,21.86
10/15/2013,800,21.85,21.89,21.78,21.83
10/15/2013,900,21.83,21.83,21.72,21.81
10/15/2013,1000,21.81,21.82,21.57,21.68
10/15/2013,1100,21.68,21.70,21.42,21.43
10/15/2013,1200,21.42,21.45,21.31,21.39
10/15/2013,1300,21.39,21.43,21.27,21.28
10/15/2013,1400,21.28,21.51,21.16,21.41
10/15/2013,1500,21.41,21.58,21.32,21.58
10/15/2013,1600,21.58,21.94,21.58,21.89
10/15/2013,1700,21.89,21.90,21.83,21.86
10/15/2013,1800,21.87,21.90,21.77,21.83
10/15/2013,1900,21.83,21.84,21.80,21.82
10/15/2013,2000,21.82,21.93,21.81,21.89
10/15/2013,2100,21.90,22.19,21.88,22.05
10/15/2013,2200,22.05,22.11,21.92,22.01
10/15/2013,2300,22.00,22.07,21.98,22.04
10/16/2013,100,21.96,22.03,21.87,21.93
10/16/2013,200,21.93,21.94,21.82,21.83
10/16/2013,300,21.84,21.93,21.81,21.93
10/16/2013,400,21.94,21.95,21.86,21.91
10/16/2013,500,21.90,22.03,21.88,21.99
10/16/2013,600,21.99,22.00,21.91,21.94
10/16/2013,700,21.94,21.97,21.94,21.96
10/16/2013,800,21.95,22.00,21.91,21.98
10/16/2013,900,21.97,22.08,21.95,22.03
10/16/2013,1000,22.04,22.06,21.88,21.92
10/16/2013,1100,21.91,21.94,21.80,21.83
10/16/2013,1200,21.84,21.96,21.81,21.93
10/16/2013,1300,21.93,22.02,21.90,21.98
10/16/2013,1400,21.97,22.00,21.81,21.83
10/16/2013,1500,21.83,22.00,21.78,21.98
10/16/2013,1600,21.98,22.04,21.86,21.91
10/16/2013,1700,21.91,21.93,21.82,21.83
10/16/2013,1800,21.83,21.93,21.80,21.89
10/16/2013,1900,21.89,22.11,21.86,22.04
10/16/2013,2000,22.04,22.08,21.98,22.02
10/16/2013,2100,22.03,22.08,21.99,22.03
10/16/2013,2200,22.04,22.05,21.94,21.94
10/16/2013,2300,21.95,22.08,21.93,22.04
10/17/2013,100,22.05,22.06,22.00,22.01
10/17/2013,200,22.00,22.03,21.98,22.01
10/17/2013,300,22.00,22.12,21.98,22.09
10/17/2013,400,22.09,22.26,22.02,22.04
10/17/2013,500,22.04,22.07,21.91,21.96
10/17/2013,600,21.96,21.98,21.91,21.95
10/17/2013,700,21.96,21.99,21.93,21.96
10/17/2013,800,21.95,21.95,21.83,21.91
10/17/2013,900,21.91,21.93,21.76,21.78
10/17/2013,1000,21.78,22.84,21.77,22.83
10/17/2013,1100,22.82,22.84,22.38,22.44
10/17/2013,1200,22.45,22.53,22.39,22.42
10/17/2013,1300,22.42,22.44,22.34,22.37
10/17/2013,1400,22.38,22.64,22.35,22.55
10/17/2013,1500,22.55,22.86,22.46,22.49
10/17/2013,1600,22.49,22.49,22.36,22.47
10/17/2013,1700,22.47,22.54,22.43,22.47
10/17/2013,1800,22.47,22.58,22.45,22.57
10/17/2013,1900,22.57,22.57,22.51,22.54
10/17/2013,2000,22.55,22.64,22.53,22.58
10/17/2013,2100,22.58,22.63,22.57,22.59
10/17/2013,2200,22.58,22.59,22.43,22.50
10/17/2013,2300,22.48,22.57,22.45,22.53
10/18/2013,100,22.57,22.57,22.50,22.52
10/18/2013,200,22.52,22.53,22.47,22.48
10/18/2013,300,22.48,22.56,22.47,22.55
10/18/2013,400,22.54,22.56,22.45,22.45
10/18/2013,500,22.45,22.48,22.42,22.47
10/18/2013,600,22.47,22.49,22.45,22.45
10/18/2013,700,22.44,22.45,22.40,22.43
10/18/2013,800,22.43,22.50,22.41,22.48
10/18/2013,900,22.48,22.69,22.45,22.64
10/18/2013,1000,22.64,22.64,22.51,22.63
10/18/2013,1100,22.62,22.63,22.51,22.60
10/18/2013,1200,22.59,22.67,22.54,22.67
10/18/2013,1300,22.67,22.67,22.56,22.56
10/18/2013,1400,22.57,22.57,22.49,22.50
10/18/2013,1500,22.50,22.71,22.46,22.67
10/18/2013,1600,22.66,22.69,22.53,22.61
10/18/2013,1700,22.61,22.64,22.59,22.59
10/18/2013,1800,22.60,22.62,22.58,22.60
10/18/2013,1900,22.60,22.60,22.52,22.55
10/18/2013,2000,22.56,22.59,22.54,22.56
10/18/2013,2100,22.55,22.59,22.51,22.56
10/18/2013,2200,22.56,22.59,22.52,22.58
10/18/2013,2300,22.57,22.60,22.55,22.59
10/21/2013,100,22.57,22.61,22.52,22.56
10/21/2013,200,22.56,22.67,22.56,22.60
10/21/2013,300,22.60,22.61,22.55,22.57
10/21/2013,400,22.57,22.64,22.54,22.63
10/21/2013,500,22.63,22.78,22.62,22.76
10/21/2013,600,22.77,22.83,22.73,22.79
10/21/2013,700,22.79,22.81,22.76,22.79
10/21/2013,800,22.79,22.87,22.75,22.83
10/21/2013,900,22.84,22.95,22.83,22.89
10/21/2013,1000,22.90,22.93,22.82,22.84
10/21/2013,1100,22.85,22.88,22.78,22.80
10/21/2013,1200,22.81,22.86,22.77,22.78
10/21/2013,1300,22.78,22.80,22.72,22.75
10/21/2013,1400,22.74,22.85,22.73,22.79
10/21/2013,1500,22.81,22.93,22.76,22.88
10/21/2013,1600,22.88,23.00,22.86,22.95
10/21/2013,1700,22.96,22.96,22.93,22.93
10/21/2013,1800,22.94,22.95,22.84,22.91
10/21/2013,1900,22.91,22.96,22.90,22.92
10/21/2013,2000,22.92,22.95,22.89,22.92
10/21/2013,2100,22.92,22.92,22.87,22.88
10/21/2013,2200,22.88,22.91,22.87,22.89
10/21/2013,2300,22.89,22.90,22.87,22.90
10/22/2013,100,22.88,22.88,22.82,22.86
10/22/2013,200,22.86,22.88,22.84,22.86
10/22/2013,300,22.87,22.87,22.85,22.87
10/22/2013,400,22.86,22.93,22.73,22.78
10/22/2013,500,22.78,22.80,22.77,22.77
10/22/2013,600,22.78,22.78,22.72,22.75
10/22/2013,700,22.75,22.76,22.74,22.74
10/22/2013,800,22.75,22.90,22.74,22.84
10/22/2013,900,22.84,22.88,22.77,22.80
10/22/2013,1000,22.80,22.83,22.78,22.81
10/22/2013,1100,22.81,22.83,22.66,22.72
10/22/2013,1200,22.71,22.78,22.69,22.75
10/22/2013,1300,22.75,22.82,22.73,22.79
10/22/2013,1400,22.79,22.79,22.66,22.69
10/22/2013,1500,22.69,23.46,22.65,23.09
10/22/2013,1600,23.10,23.24,23.04,23.20
10/22/2013,1700,23.21,23.49,23.21,23.41
10/22/2013,1800,23.42,23.48,23.39,23.45
10/22/2013,1900,23.45,23.46,23.41,23.44
10/22/2013,2000,23.44,23.46,23.42,23.43
10/22/2013,2100,23.43,23.44,23.40,23.40
10/22/2013,2200,23.40,23.41,23.36,23.37
10/22/2013,2300,23.36,23.38,23.36,23.36
10/23/2013,100,23.38,23.43,23.35,23.42
10/23/2013,200,23.41,23.42,23.37,23.40
10/23/2013,300,23.40,23.42,23.39,23.42
10/23/2013,400,23.42,23.48,23.40,23.46
10/23/2013,500,23.46,23.46,23.37,23.38
10/23/2013,600,23.38,23.42,23.33,23.37
10/23/2013,700,23.37,23.39,23.30,23.34
10/23/2013,800,23.33,23.40,23.33,23.38
10/23/2013,900,23.38,23.40,23.33,23.35
10/23/2013,1000,23.34,23.35,23.26,23.28
10/23/2013,1100,23.29,23.30,23.22,23.28
10/23/2013,1200,23.28,23.30,23.20,23.25
10/23/2013,1300,23.24,23.27,23.20,23.21
10/23/2013,1400,23.20,23.27,23.16,23.22
10/23/2013,1500,23.22,23.41,23.18,23.37
10/23/2013,1600,23.37,23.40,23.20,23.29
10/23/2013,1700,23.28,23.35,23.25,23.32
10/23/2013,1800,23.32,23.35,23.29,23.32
10/23/2013,1900,23.32,23.33,23.28,23.30
10/23/2013,2000,23.31,23.31,23.24,23.25
10/23/2013,2100,23.26,23.28,23.24,23.26
10/23/2013,2200,23.26,23.29,23.24,23.25
10/23/2013,2300,23.25,23.26,23.20,23.23
10/24/2013,100,23.21,23.23,23.17,23.23
10/24/2013,200,23.23,23.25,23.23,23.24
10/24/2013,300,23.24,23.32,23.23,23.29
10/24/2013,400,23.28,23.42,23.27,23.37
10/24/2013,500,23.37,23.39,23.36,23.38
10/24/2013,600,23.38,23.40,23.34,23.38
10/24/2013,700,23.39,23.41,23.38,23.40
10/24/2013,800,23.40,23.41,23.27,23.31
10/24/2013,900,23.31,23.44,23.30,23.41
10/24/2013,1000,23.41,23.46,23.30,23.35
10/24/2013,1100,23.36,23.41,23.31,23.33
10/24/2013,1200,23.34,23.36,23.31,23.35
10/24/2013,1300,23.36,23.47,23.35,23.38
10/24/2013,1400,23.38,23.53,23.33,23.39
10/24/2013,1500,23.39,23.57,23.32,23.37
10/24/2013,1600,23.38,23.44,23.35,23.38
10/24/2013,1700,23.38,23.45,23.38,23.44
10/24/2013,1800,23.44,23.53,23.41,23.50
10/24/2013,1900,23.50,23.52,23.46,23.48
10/24/2013,2000,23.48,23.50,23.43,23.44
10/24/2013,2100,23.44,23.49,23.43,23.46
10/24/2013,2200,23.46,23.47,23.36,23.36
10/24/2013,2300,23.36,23.39,23.35,23.37
10/25/2013,100,23.39,23.41,23.37,23.39
10/25/2013,200,23.40,23.42,23.38,23.40
10/25/2013,300,23.40,23.40,23.36,23.40
10/25/2013,400,23.40,23.41,23.28,23.31
10/25/2013,500,23.31,23.35,23.29,23.33
10/25/2013,600,23.34,23.35,23.30,23.33
10/25/2013,700,23.32,23.36,23.26,23.29
10/25/2013,800,23.29,23.31,23.19,23.25
10/25/2013,900,23.25,23.25,22.99,23.09
10/25/2013,1000,23.08,23.12,23.03,23.07
10/25/2013,1100,23.06,23.14,23.04,23.13
10/25/2013,1200,23.12,23.14,23.08,23.11
10/25/2013,1300,23.11,23.12,23.00,23.04
10/25/2013,1400,23.03,23.07,22.92,23.00
10/25/2013,1500,22.99,23.26,22.95,23.05
10/25/2013,1600,23.05,23.10,22.96,23.07
10/25/2013,1700,23.06,23.18,23.05,23.16
10/25/2013,1800,23.17,23.23,23.12,23.16
10/25/2013,1900,23.17,23.25,23.17,23.23
10/25/2013,2000,23.23,23.36,23.23,23.25
10/25/2013,2100,23.25,23.30,23.18,23.24
10/25/2013,2200,23.25,23.32,23.20,23.20
10/25/2013,2300,23.20,23.23,23.19,23.21
10/28/2013,100,23.25,23.31,23.25,23.26
10/28/2013,200,23.28,23.30,23.20,23.22
10/28/2013,300,23.22,23.24,23.17,23.23
10/28/2013,400,23.23,23.30,23.04,23.26
10/28/2013,500,23.26,23.30,23.17,23.19
10/28/2013,600,23.19,23.25,23.17,23.23
10/28/2013,700,23.23,23.24,23.19,23.24
10/28/2013,800,23.23,23.25,23.15,23.24
10/28/2013,900,23.24,23.29,23.20,23.20
10/28/2013,1000,23.20,23.21,23.10,23.14
10/28/2013,1100,23.13,23.30,23.13,23.24
10/28/2013,1200,23.23,23.38,23.23,23.30
10/28/2013,1300,23.30,23.32,23.26,23.29
10/28/2013,1400,23.29,23.30,23.22,23.25
10/28/2013,1500,23.25,23.28,23.18,23.25
10/28/2013,1600,23.25,23.29,23.12,23.19
10/28/2013,1700,23.19,23.30,23.18,23.28
10/28/2013,1800,23.28,23.33,23.21,23.23
10/28/2013,1900,23.23,23.25,23.19,23.21
10/28/2013,2000,23.21,23.23,23.15,23.20
10/28/2013,2100,23.20,23.23,23.18,23.19
10/28/2013,2200,23.19,23.20,23.15,23.16
10/28/2013,2300,23.16,23.19,23.15,23.16
10/29/2013,100,23.19,23.21,23.15,23.16
10/29/2013,200,23.15,23.17,23.12,23.17
10/29/2013,300,23.16,23.17,23.14,23.17
10/29/2013,400,23.17,23.22,23.12,23.16
10/29/2013,500,23.15,23.28,23.14,23.19
10/29/2013,600,23.19,23.22,23.16,23.20
10/29/2013,700,23.20,23.23,23.18,23.21
10/29/2013,800,23.21,23.22,23.15,23.19
10/29/2013,900,23.18,23.27,23.17,23.26
10/29/2013,1000,23.25,23.26,22.96,23.05
10/29/2013,1100,23.05,23.08,22.98,23.01
10/29/2013,1200,23.00,23.06,22.99,23.02
10/29/2013,1300,23.02,23.13,23.01,23.04
10/29/2013,1400,23.05,23.10,22.98,23.03
10/29/2013,1500,23.02,23.21,22.98,23.19
10/29/2013,1600,23.19,23.25,23.17,23.21
10/29/2013,1700,23.21,23.29,23.19,23.24
10/29/2013,1800,23.25,23.25,23.19,23.23
10/29/2013,1900,23.23,23.23,23.14,23.17
10/29/2013,2000,23.17,23.19,23.15,23.18
10/29/2013,2100,23.17,23.19,23.16,23.18
10/29/2013,2200,23.18,23.20,23.16,23.17
10/29/2013,2300,23.17,23.21,23.17,23.18
10/30/2013,100,23.19,23.21,23.14,23.17
10/30/2013,200,23.16,23.17,23.14,23.14
10/30/2013,300,23.15,23.15,23.13,23.15
10/30/2013,400,23.14,23.17,23.05,23.08
10/30/2013,500,23.08,23.14,23.08,23.13
10/30/2013,600,23.13,23.20,23.12,23.16
10/30/2013,700,23.17,23.19,23.15,23.17
10/30/2013,800,23.17,23.27,23.14,23.22
10/30/2013,900,23.22,23.40,23.20,23.34
10/30/2013,1000,23.35,23.36,23.30,23.34
10/30/2013,1100,23.34,23.39,23.31,23.35
10/30/2013,1200,23.36,23.43,23.34,23.36
10/30/2013,1300,23.36,23.44,23.36,23.40
10/30/2013,1400,23.40,23.48,23.36,23.43
10/30/2013,1500,23.43,23.76,23.41,23.59
10/30/2013,1600,23.58,23.74,23.58,23.70
10/30/2013,1700,23.70,23.74,23.62,23.66
10/30/2013,1800,23.67,23.70,23.63,23.69
10/30/2013,1900,23.70,23.71,23.67,23.69
10/30/2013,2000,23.69,23.71,23.55,23.70
10/30/2013,2100,23.68,23.70,23.11,23.32
10/30/2013,2200,23.32,23.42,23.24,23.37
10/30/2013,2300,23.37,23.43,23.35,23.41
10/31/2013,100,23.34,23.35,23.28,23.29
10/31/2013,200,23.28,23.30,23.22,23.22
10/31/2013,300,23.22,23.28,23.16,23.16
10/31/2013,400,23.16,23.16,22.98,23.09
10/31/2013,500,23.09,23.12,23.05,23.08
10/31/2013,600,23.07,23.08,23.03,23.07
10/31/2013,700,23.07,23.11,23.06,23.09
10/31/2013,800,23.09,23.11,23.02,23.07
10/31/2013,900,23.07,23.09,22.97,23.07
10/31/2013,1000,23.06,23.09,23.00,23.06
10/31/2013,1100,23.06,23.07,22.84,22.99
10/31/2013,1200,22.98,23.04,22.97,23.00
10/31/2013,1300,23.00,23.05,22.98,23.04
10/31/2013,1400,23.05,23.05,22.80,22.86
10/31/2013,1500,22.86,22.90,22.39,22.58
10/31/2013,1600,22.58,22.78,22.58,22.67
10/31/2013,1700,22.67,22.70,22.63,22.64
10/31/2013,1800,22.64,22.67,22.58,22.59
10/31/2013,1900,22.60,22.63,22.51,22.56
10/31/2013,2000,22.56,22.60,22.51,22.58
10/31/2013,2100,22.58,22.62,22.56,22.58
10/31/2013,2200,22.58,22.62,22.53,22.56
10/31/2013,2300,22.56,22.61,22.55,22.58
11/01/2013,100,22.56,22.59,22.55,22.59
11/01/2013,200,22.59,22.60,22.57,22.58
11/01/2013,300,22.58,22.63,22.58,22.62
11/01/2013,400,22.62,22.66,22.52,22.60
11/01/2013,500,22.60,22.61,22.56,22.58
11/01/2013,600,22.58,22.59,22.48,22.56
11/01/2013,700,22.56,22.57,22.54,22.56
11/01/2013,800,22.56,22.62,22.51,22.59
11/01/2013,900,22.60,22.63,22.58,22.61
11/01/2013,1000,22.61,22.64,22.60,22.61
11/01/2013,1100,22.61,22.61,22.48,22.53
11/01/2013,1200,22.53,22.53,22.38,22.42
11/01/2013,1300,22.43,22.43,22.37,22.41
11/01/2013,1400,22.41,22.56,22.40,22.44
11/01/2013,1500,22.44,22.57,22.40,22.54
11/01/2013,1600,22.54,22.61,22.50,22.53
11/01/2013,1700,22.52,22.54,22.44,22.51
11/01/2013,1800,22.50,22.54,22.45,22.53
11/01/2013,1900,22.54,22.62,22.50,22.55
11/01/2013,2000,22.55,22.56,22.48,22.52
11/01/2013,2100,22.53,22.53,22.44,22.47
11/01/2013,2200,22.47,22.57,22.45,22.54
11/01/2013,2300,22.54,22.55,22.47,22.53
11/04/2013,100,22.53,22.54,22.49,22.51
11/04/2013,200,22.52,22.53,22.51,22.52
11/04/2013,300,22.51,22.56,22.45,22.51
11/04/2013,400,22.50,22.51,22.42,22.42
11/04/2013,500,22.42,22.44,22.37,22.38
11/04/2013,600,22.37,22.39,22.31,22.36
11/04/2013,700,22.36,22.44,22.35,22.40
11/04/2013,800,22.40,22.43,22.37,22.39
11/04/2013,900,22.39,22.41,22.27,22.35
11/04/2013,1000,22.35,22.39,22.32,22.37
11/04/2013,1100,22.36,22.41,22.35,22.38
11/04/2013,1200,22.39,22.40,22.36,22.36
11/04/2013,1300,22.37,22.54,22.31,22.50
11/04/2013,1400,22.51,22.58,22.44,22.57
11/04/2013,1500,22.57,22.60,22.44,22.50
11/04/2013,1600,22.49,22.50,22.43,22.49
11/04/2013,1700,22.49,22.51,22.46,22.48
11/04/2013,1800,22.48,22.49,22.44,22.47
11/04/2013,1900,22.47,22.48,22.43,22.43
11/04/2013,2000,22.44,22.44,22.32,22.33
11/04/2013,2100,22.33,22.36,22.30,22.31
11/04/2013,2200,22.32,22.33,22.28,22.30
11/04/2013,2300,22.30,22.34,22.24,22.31
11/05/2013,100,22.31,22.34,22.30,22.34
11/05/2013,200,22.33,22.36,22.33,22.34
11/05/2013,300,22.34,22.41,22.32,22.34
11/05/2013,400,22.35,22.39,22.35,22.39
11/05/2013,500,22.40,22.40,22.35,22.36
11/05/2013,600,22.35,22.38,22.33,22.34
11/05/2013,700,22.34,22.36,22.29,22.35
11/05/2013,800,22.35,22.45,22.33,22.39
11/05/2013,900,22.39,22.39,22.33,22.33
11/05/2013,1000,22.33,22.35,22.22,22.26
11/05/2013,1100,22.26,22.34,22.25,22.31
11/05/2013,1200,22.30,22.34,22.29,22.33
11/05/2013,1300,22.33,22.39,22.29,22.29
11/05/2013,1400,22.30,22.40,22.27,22.40
11/05/2013,1500,22.40,22.45,22.34,22.38
11/05/2013,1600,22.38,22.39,22.32,22.35
11/05/2013,1700,22.35,22.35,22.26,22.31
11/05/2013,1800,22.31,22.35,22.29,22.31
11/05/2013,1900,22.31,22.33,22.29,22.30
11/05/2013,2000,22.31,22.34,22.29,22.34
11/05/2013,2100,22.35,22.38,22.33,22.35
11/05/2013,2200,22.36,22.38,22.35,22.37
11/05/2013,2300,22.37,22.38,22.35,22.36
11/06/2013,100,22.35,22.38,22.34,22.36
11/06/2013,200,22.36,22.37,22.32,22.34
11/06/2013,300,22.33,22.34,22.28,22.34
11/06/2013,400,22.33,22.37,22.30,22.34
11/06/2013,500,22.34,22.36,22.32,22.36
11/06/2013,600,22.36,22.39,22.34,22.39
11/06/2013,700,22.39,22.41,22.35,22.39
11/06/2013,800,22.38,22.42,22.35,22.40
11/06/2013,900,22.41,22.41,22.33,22.38
11/06/2013,1000,22.39,22.66,22.37,22.65
11/06/2013,1100,22.65,22.71,22.57,22.60
11/06/2013,1200,22.61,22.63,22.57,22.62
11/06/2013,1300,22.62,22.74,22.60,22.61
11/06/2013,1400,22.61,22.62,22.57,22.59
11/06/2013,1500,22.60,22.60,22.52,22.53
11/06/2013,1600,22.53,22.56,22.50,22.55
11/06/2013,1700,22.56,22.58,22.52,22.52
11/06/2013,1800,22.52,22.52,22.41,22.46
11/06/2013,1900,22.46,22.49,22.43,22.46
11/06/2013,2000,22.46,22.47,22.42,22.46
11/06/2013,2100,22.46,22.48,22.45,22.46
11/06/2013,2200,22.46,22.49,22.45,22.46
11/06/2013,2300,22.47,22.51,22.46,22.48
11/07/2013,100,22.48,22.48,22.44,22.46
11/07/2013,200,22.46,22.50,22.45,22.46
11/07/2013,300,22.46,22.47,22.39,22.41
11/07/2013,400,22.40,22.43,22.39,22.42
11/07/2013,500,22.41,22.42,22.40,22.40
11/07/2013,600,22.39,22.40,22.37,22.38
11/07/2013,700,22.38,22.51,22.37,22.49
11/07/2013,800,22.48,22.55,22.48,22.54
11/07/2013,900,22.54,22.54,22.45,22.48
11/07/2013,1000,22.48,22.48,22.40,22.43
11/07/2013,1100,22.43,22.48,22.42,22.47
11/07/2013,1200,22.47,22.49,22.41,22.43
11/07/2013,1300,22.43,22.47,22.39,22.41
11/07/2013,1400,22.41,22.68,22.33,22.62
11/07/2013,1500,22.63,22.64,22.04,22.19
11/07/2013,1600,22.18,22.30,22.17,22.23
11/07/2013,1700,22.23,22.38,22.23,22.32
11/07/2013,1800,22.31,22.39,22.30,22.34
11/07/2013,1900,22.34,22.35,22.27,22.29
11/07/2013,2000,22.29,22.37,22.27,22.32
11/07/2013,2100,22.32,22.34,22.22,22.27
11/07/2013,2200,22.26,22.28,22.21,22.27
11/07/2013,2300,22.28,22.33,22.26,22.32
11/08/2013,100,22.32,22.37,22.31,22.37
11/08/2013,200,22.37,22.37,22.33,22.36
11/08/2013,300,22.36,22.38,22.29,22.34
11/08/2013,400,22.34,22.36,22.33,22.33
11/08/2013,500,22.33,22.37,22.32,22.35
11/08/2013,600,22.34,22.36,22.33,22.36
11/08/2013,700,22.36,22.44,22.34,22.40
11/08/2013,800,22.41,22.41,22.34,22.39
11/08/2013,900,22.39,22.41,22.34,22.37
11/08/2013,1000,22.37,22.40,22.29,22.39
11/08/2013,1100,22.38,22.41,22.35,22.37
11/08/2013,1200,22.37,22.39,22.33,22.33
11/08/2013,1300,22.34,22.36,22.33,22.34
11/08/2013,1400,22.35,22.40,22.32,22.37
11/08/2013,1500,22.38,22.57,21.98,22.16
11/08/2013,1600,22.15,22.17,22.00,22.09
11/08/2013,1700,22.09,22.09,21.91,22.01
11/08/2013,1800,22.01,22.03,21.98,22.00
11/08/2013,1900,22.00,22.03,21.97,21.97
11/08/2013,2000,21.97,22.00,21.94,21.98
11/08/2013,2100,21.98,22.14,21.97,22.08
11/08/2013,2200,22.07,22.15,22.07,22.14
11/08/2013,2300,22.14,22.17,22.12,22.16
11/11/2013,100,22.09,22.11,22.05,22.07
11/11/2013,200,22.06,22.06,21.99,22.01
11/11/2013,300,22.02,22.05,21.94,21.98
11/11/2013,400,21.98,22.02,21.97,22.01
11/11/2013,500,22.00,22.04,21.99,22.02
11/11/2013,600,22.02,22.03,22.00,22.01
11/11/2013,700,22.02,22.03,21.99,22.01
11/11/2013,800,22.01,22.06,21.98,22.02
11/11/2013,900,22.03,22.07,22.03,22.03
11/11/2013,1000,22.04,22.05,21.95,21.96
11/11/2013,1100,21.96,22.01,21.89,21.98
11/11/2013,1200,21.98,22.05,21.97,22.02
11/11/2013,1300,22.02,22.11,22.00,22.05
11/11/2013,1400,22.06,22.08,21.99,22.01
11/11/2013,1500,22.01,22.05,21.97,22.03
11/11/2013,1600,22.03,22.06,21.99,22.00
11/11/2013,1700,22.00,22.02,21.96,22.02
11/11/2013,1800,22.02,22.02,21.98,21.99
11/11/2013,1900,21.98,22.00,21.96,21.96
11/11/2013,2000,21.96,22.05,21.94,22.05
11/11/2013,2100,22.05,22.06,22.02,22.03
11/11/2013,2200,22.03,22.04,22.01,22.04
11/11/2013,2300,22.04,22.05,22.00,22.00
11/12/2013,100,22.01,22.02,21.99,22.00
11/12/2013,200,22.00,22.00,21.95,21.97
11/12/2013,300,21.97,21.99,21.92,21.95
11/12/2013,400,21.94,21.95,21.72,21.73
11/12/2013,500,21.73,21.79,21.71,21.75
11/12/2013,600,21.75,21.79,21.74,21.78
11/12/2013,700,21.77,21.79,21.75,21.78
11/12/2013,800,21.78,21.88,21.77,21.86
11/12/2013,900,21.86,21.90,21.80,21.84
11/12/2013,1000,21.84,21.85,21.76,21.78
11/12/2013,1100,21.79,21.80,21.74,21.79
11/12/2013,1200,21.79,21.88,21.77,21.84
11/12/2013,1300,21.84,21.85,21.79,21.79
11/12/2013,1400,21.80,21.88,21.73,21.85
11/12/2013,1500,21.85,21.94,21.84,21.86
11/12/2013,1600,21.86,21.87,21.78,21.81
11/12/2013,1700,21.82,21.82,21.75,21.75
11/12/2013,1800,21.75,21.75,21.48,21.49
11/12/2013,1900,21.49,21.58,21.48,21.51
11/12/2013,2000,21.51,21.51,21.40,21.42
11/12/2013,2100,21.42,21.42,21.22,21.33
11/12/2013,2200,21.33,21.40,21.30,21.40
11/12/2013,2300,21.40,21.42,21.36,21.36
11/13/2013,100,21.36,21.38,21.34,21.35
11/13/2013,200,21.35,21.38,21.33,21.36
11/13/2013,300,21.36,21.42,21.36,21.41
11/13/2013,400,21.40,21.41,21.28,21.31
11/13/2013,500,21.31,21.37,21.31,21.36
11/13/2013,600,21.36,21.39,21.35,21.38
11/13/2013,700,21.38,21.44,21.34,21.40
11/13/2013,800,21.40,21.43,21.38,21.42
11/13/2013,900,21.42,21.44,21.37,21.41
11/13/2013,1000,21.41,21.48,21.39,21.42
11/13/2013,1100,21.42,21.45,21.39,21.41
11/13/2013,1200,21.41,21.50,21.40,21.46
11/13/2013,1300,21.47,21.48,21.34,21.34
11/13/2013,1400,21.35,21.52,21.33,21.47
11/13/2013,1500,21.48,21.51,21.39,21.44
11/13/2013,1600,21.44,21.46,21.27,21.28
11/13/2013,1700,21.28,21.35,21.26,21.35
11/13/2013,1800,21.35,21.37,21.20,21.33
11/13/2013,1900,21.33,21.34,21.19,21.21
11/13/2013,2000,21.21,21.21,21.07,21.17
11/13/2013,2100,21.17,21.26,21.15,21.22
11/13/2013,2200,21.23,21.28,21.17,21.19
11/13/2013,2300,21.19,21.31,21.17,21.28
11/14/2013,100,21.26,21.42,21.23,21.36
11/14/2013,200,21.36,21.37,21.30,21.33
11/14/2013,300,21.33,21.40,21.31,21.39
11/14/2013,400,21.39,21.51,21.39,21.45
11/14/2013,500,21.46,21.48,21.42,21.45
11/14/2013,600,21.45,21.48,21.45,21.48
11/14/2013,700,21.47,21.55,21.45,21.51
11/14/2013,800,21.51,21.53,21.44,21.44
11/14/2013,900,21.45,21.49,21.43,21.47
11/14/2013,1000,21.46,21.54,21.42,21.47
11/14/2013,1100,21.47,21.47,21.38,21.40
11/14/2013,1200,21.39,21.45,21.39,21.43
11/14/2013,1300,21.42,21.47,21.37,21.39
11/14/2013,1400,21.39,21.46,21.32,21.36
11/14/2013,1500,21.36,21.45,21.32,21.38
11/14/2013,1600,21.38,21.42,21.29,21.37
11/14/2013,1700,21.37,21.52,21.31,21.41
11/14/2013,1800,21.41,21.49,21.38,21.45
11/14/2013,1900,21.44,21.45,21.40,21.40
11/14/2013,2000,21.41,21.44,21.36,21.38
11/14/2013,2100,21.38,21.40,21.35,21.40
11/14/2013,2200,21.40,21.45,21.40,21.45
11/14/2013,2300,21.44,21.46,21.42,21.44
11/15/2013,100,21.42,21.44,21.39,21.39
11/15/2013,200,21.39,21.41,21.37,21.40
11/15/2013,300,21.40,21.44,21.37,21.43
11/15/2013,400,21.43,21.48,21.42,21.44
11/15/2013,500,21.44,21.45,21.42,21.44
11/15/2013,600,21.45,21.46,21.45,21.46
11/15/2013,700,21.46,21.47,21.42,21.43
11/15/2013,800,21.43,21.44,21.37,21.37
11/15/2013,900,21.38,21.40,21.33,21.33
11/15/2013,1000,21.33,21.34,21.21,21.27
11/15/2013,1100,21.27,21.32,21.23,21.25
11/15/2013,1200,21.25,21.30,21.22,21.29
11/15/2013,1300,21.29,21.34,21.28,21.29
11/15/2013,1400,21.30,21.37,21.27,21.36
11/15/2013,1500,21.36,21.46,21.29,21.39
11/15/2013,1600,21.39,21.41,21.36,21.39
11/15/2013,1700,21.39,21.43,21.37,21.42
11/15/2013,1800,21.42,21.44,21.39,21.43
11/15/2013,1900,21.44,21.44,21.39,21.41
11/15/2013,2000,21.41,21.42,21.38,21.40
11/15/2013,2100,21.40,21.41,21.38,21.38
11/15/2013,2200,21.39,21.42,21.38,21.41
11/15/2013,2300,21.41,21.45,21.39,21.45
11/18/2013,100,21.44,21.46,21.41,21.42
11/18/2013,200,21.42,21.42,21.41,21.42
11/18/2013,300,21.42,21.44,21.35,21.36
11/18/2013,400,21.37,21.37,21.32,21.33
11/18/2013,500,21.34,21.38,21.33,21.38
11/18/2013,600,21.38,21.39,21.34,21.35
11/18/2013,700,21.35,21.40,21.35,21.40
11/18/2013,800,21.40,21.43,21.37,21.39
11/18/2013,900,21.38,21.39,21.29,21.33
11/18/2013,1000,21.33,21.33,21.27,21.28
11/18/2013,1100,21.29,21.34,21.27,21.29
11/18/2013,1200,21.29,21.35,21.27,21.29
11/18/2013,1300,21.29,21.34,21.26,21.27
11/18/2013,1400,21.26,21.32,21.22,21.24
11/18/2013,1500,21.23,21.32,21.16,21.29
11/18/2013,1600,21.28,21.35,21.26,21.29
11/18/2013,1700,21.29,21.30,21.23,21.24
11/18/2013,1800,21.23,21.24,20.95,20.99
11/18/2013,1900,20.98,21.05,20.96,21.01
11/18/2013,2000,21.01,21.08,20.97,21.07
11/18/2013,2100,21.08,21.10,20.96,20.98
11/18/2013,2200,20.98,21.07,20.98,21.06
11/18/2013,2300,21.06,21.06,21.03,21.04
11/19/2013,100,21.06,21.07,20.99,21.03
11/19/2013,200,21.03,21.06,21.02,21.04
11/19/2013,300,21.03,21.04,20.89,20.93
11/19/2013,400,20.93,20.95,20.90,20.92
11/19/2013,500,20.92,20.93,20.89,20.92
11/19/2013,600,20.92,20.98,20.91,20.97
11/19/2013,700,20.96,20.96,20.90,20.93
11/19/2013,800,20.93,20.96,20.86,20.95
11/19/2013,900,20.95,21.01,20.91,20.98
11/19/2013,1000,20.98,21.03,20.94,20.97
11/19/2013,1100,20.97,21.04,20.97,21.01
11/19/2013,1200,21.02,21.02,20.98,20.99
11/19/2013,1300,21.00,21.12,20.92,21.08
11/19/2013,1400,21.09,21.11,21.04,21.08
11/19/2013,1500,21.09,21.09,20.98,21.02
11/19/2013,1600,21.02,21.14,21.00,21.08
11/19/2013,1700,21.07,21.11,21.01,21.02
11/19/2013,1800,21.01,21.03,20.97,20.98
11/19/2013,1900,20.98,21.02,20.97,20.98
11/19/2013,2000,20.98,21.03,20.98,20.98
11/19/2013,2100,20.98,21.05,20.97,21.03
11/19/2013,2200,21.04,21.04,20.97,20.99
11/19/2013,2300,20.99,21.02,20.98,21.01
11/20/2013,100,21.01,21.06,21.00,21.05
11/20/2013,200,21.04,21.04,20.98,21.00
11/20/2013,300,21.00,21.04,20.98,21.02
11/20/2013,400,21.01,21.09,21.01,21.07
11/20/2013,500,21.07,21.10,21.04,21.08
11/20/2013,600,21.08,21.09,21.07,21.08
11/20/2013,700,21.08,21.12,21.07,21.09
11/20/2013,800,21.09,21.15,21.06,21.13
11/20/2013,900,21.13,21.13,21.02,21.06
11/20/2013,1000,21.05,21.06,20.96,21.00
11/20/2013,1100,20.99,21.03,20.95,21.00
11/20/2013,1200,21.00,21.04,20.99,21.02
11/20/2013,1300,21.02,21.03,20.84,20.90
11/20/2013,1400,20.90,21.02,20.88,20.94
11/20/2013,1500,20.93,20.99,20.88,20.96
11/20/2013,1600,20.95,20.97,20.75,20.77
11/20/2013,1700,20.77,21.01,20.76,20.95
11/20/2013,1800,20.95,20.95,20.86,20.88
11/20/2013,1900,20.88,20.91,20.73,20.76
11/20/2013,2000,20.76,20.87,20.71,20.82
11/20/2013,2100,20.81,20.92,20.44,20.48
11/20/2013,2200,20.48,20.59,20.47,20.49
11/20/2013,2300,20.50,20.53,20.48,20.51
11/21/2013,100,20.50,20.58,20.50,20.56
11/21/2013,200,20.56,20.59,20.56,20.59
11/21/2013,300,20.58,20.62,20.50,20.56
11/21/2013,400,20.55,20.56,20.50,20.51
11/21/2013,500,20.51,20.53,20.45,20.50
11/21/2013,600,20.49,20.51,20.46,20.47
11/21/2013,700,20.47,20.51,20.46,20.51
11/21/2013,800,20.51,20.56,20.48,20.54
11/21/2013,900,20.53,20.57,20.51,20.53
11/21/2013,1000,20.52,20.62,20.49,20.56
11/21/2013,1100,20.56,20.70,20.54,20.66
11/21/2013,1200,20.66,20.69,20.58,20.62
11/21/2013,1300,20.63,20.65,20.59,20.64
11/21/2013,1400,20.64,20.66,20.58,20.59
11/21/2013,1500,20.59,20.60,20.42,20.46
11/21/2013,1600,20.46,20.51,20.37,20.42
11/21/2013,1700,20.42,20.55,20.42,20.54
11/21/2013,1800,20.54,20.56,20.48,20.55
11/21/2013,1900,20.55,20.71,20.54,20.59
11/21/2013,2000,20.59,20.63,20.57,20.59
11/21/2013,2100,20.60,20.68,20.60,20.63
11/21/2013,2200,20.63,20.64,20.57,20.63
11/21/2013,2300,20.63,20.63,20.58,20.61
11/22/2013,100,20.62,20.67,20.62,20.65
11/22/2013,200,20.65,20.65,20.62,20.65
11/22/2013,300,20.64,20.71,20.63,20.69
11/22/2013,400,20.69,20.70,20.64,20.64
11/22/2013,500,20.65,20.65,20.62,20.63
11/22/2013,600,20.64,20.65,20.61,20.62
11/22/2013,700,20.62,20.63,20.60,20.62
11/22/2013,800,20.62,20.66,20.61,20.63
11/22/2013,900,20.63,20.65,20.58,20.61
11/22/2013,1000,20.60,20.62,20.57,20.58
11/22/2013,1100,20.58,20.63,20.56,20.57
11/22/2013,1200,20.58,20.59,20.49,20.55
11/22/2013,1300,20.54,20.57,20.52,20.56
11/22/2013,1400,20.56,20.68,20.54,20.61
11/22/2013,1500,20.60,20.69,20.58,20.62
11/22/2013,1600,20.62,20.64,20.58,20.60
11/22/2013,1700,20.60,20.63,20.52,20.55
11/22/2013,1800,20.54,20.57,20.49,20.55
11/22/2013,1900,20.55,20.57,20.48,20.51
11/22/2013,2000,20.51,20.54,20.48,20.52
11/22/2013,2100,20.51,20.52,20.48,20.49
11/22/2013,2200,20.49,20.54,20.48,20.51
11/22/2013,2300,20.52,20.54,20.48,20.51
11/25/2013,100,20.49,20.54,20.35,20.37
11/25/2013,200,20.36,20.53,20.33,20.49
11/25/2013,300,20.49,20.51,20.37,20.38
11/25/2013,400,20.38,20.43,20.38,20.41
11/25/2013,500,20.42,20.43,20.40,20.41
11/25/2013,600,20.41,20.41,20.34,20.35
11/25/2013,700,20.36,20.39,20.34,20.35
11/25/2013,800,20.34,20.34,20.25,20.26
11/25/2013,900,20.26,20.36,20.23,20.34
11/25/2013,1000,20.33,20.39,20.29,20.31
11/25/2013,1100,20.31,20.40,20.25,20.39
11/25/2013,1200,20.39,20.43,20.38,20.40
11/25/2013,1300,20.40,20.42,20.34,20.35
11/25/2013,1400,20.35,20.42,20.34,20.38
11/25/2013,1500,20.38,20.50,20.29,20.45
11/25/2013,1600,20.45,20.63,20.44,20.60
11/25/2013,1700,20.60,20.65,20.52,20.60
11/25/2013,1800,20.60,20.60,20.51,20.52
11/25/2013,1900,20.53,20.59,20.48,20.57
11/25/2013,2000,20.57,20.61,20.51,20.59
11/25/2013,2100,20.59,20.76,20.57,20.71
11/25/2013,2200,20.72,20.73,20.65,20.66
11/25/2013,2300,20.67,20.96,20.66,20.89
11/26/2013,100,20.82,20.95,20.80,20.88
11/26/2013,200,20.88,20.89,20.80,20.82
11/26/2013,300,20.82,20.91,20.76,20.85
11/26/2013,400,20.85,20.88,20.85,20.87
11/26/2013,500,20.87,20.87,20.80,20.81
11/26/2013,600,20.81,20.85,20.81,20.82
11/26/2013,700,20.82,20.86,20.82,20.84
11/26/2013,800,20.84,20.84,20.80,20.81
11/26/2013,900,20.80,20.85,20.78,20.81
11/26/2013,1000,20.82,20.82,20.71,20.73
11/26/2013,1100,20.74,20.80,20.73,20.77
11/26/2013,1200,20.77,20.79,20.75,20.76
11/26/2013,1300,20.76,20.79,20.71,20.73
11/26/2013,1400,20.73,20.75,20.64,20.66
11/26/2013,1500,20.66,20.73,20.60,20.62
11/26/2013,1600,20.62,20.66,20.50,20.56
11/26/2013,1700,20.56,20.64,20.55,20.58
11/26/2013,1800,20.59,20.60,20.49,20.49
11/26/2013,1900,20.50,20.53,20.47,20.52
11/26/2013,2000,20.52,20.55,20.50,20.52
11/26/2013,2100,20.52,20.53,20.48,20.48
11/26/2013,2200,20.48,20.52,20.44,20.50
11/26/2013,2300,20.50,20.52,20.48,20.49
11/27/2013,100,20.49,20.54,20.47,20.53
11/27/2013,200,20.54,20.56,20.51,20.52
11/27/2013,300,20.52,20.54,20.48,20.54
11/27/2013,400,20.53,20.57,20.53,20.55
11/27/2013,500,20.55,20.58,20.54,20.55
11/27/2013,600,20.56,20.58,20.55,20.56
11/27/2013,700,20.56,20.58,20.55,20.57
11/27/2013,800,20.57,20.59,20.55,20.56
11/27/2013,900,20.56,20.58,20.54,20.55
11/27/2013,1000,20.56,20.61,20.52,20.59
11/27/2013,1100,20.60,20.70,20.59,20.68
11/27/2013,1200,20.69,20.74,20.66,20.73
11/27/2013,1300,20.73,20.76,20.65,20.68
11/27/2013,1400,20.69,20.69,20.60,20.61
11/27/2013,1500,20.60,20.67,20.58,20.61
11/27/2013,1600,20.61,20.62,20.49,20.50
11/27/2013,1700,20.50,20.53,20.42,20.45
11/27/2013,1800,20.45,20.46,20.30,20.31
11/27/2013,1900,20.30,20.35,20.28,20.30
11/27/2013,2000,20.30,20.36,20.29,20.34
11/27/2013,2100,20.34,20.38,20.33,20.34
11/27/2013,2200,20.33,20.33,20.27,20.31
11/27/2013,2300,20.31,20.33,20.29,20.29
11/28/2013,100,20.30,20.36,20.26,20.33
11/28/2013,200,20.32,20.33,20.28,20.29
11/28/2013,300,20.29,20.35,20.28,20.33
11/28/2013,400,20.33,20.34,20.29,20.30
11/28/2013,500,20.30,20.32,20.29,20.32
11/28/2013,600,20.32,20.34,20.30,20.32
11/28/2013,700,20.32,20.35,20.27,20.33
11/28/2013,800,20.33,20.37,20.32,20.35
11/28/2013,900,20.34,20.36,20.31,20.33
11/28/2013,1000,20.33,20.37,20.30,20.34
11/28/2013,1100,20.34,20.43,20.34,20.38
11/28/2013,1200,20.38,20.38,20.33,20.34
11/28/2013,1300,20.34,20.37,20.33,20.34
11/28/2013,1400,20.35,20.37,20.31,20.35
11/28/2013,1500,20.35,20.38,20.34,20.36
11/28/2013,1600,20.36,20.38,20.35,20.37
11/28/2013,1700,20.37,20.38,20.36,20.37
11/28/2013,1800,20.36,20.38,20.34,20.35
11/28/2013,1900,20.34,20.37,20.34,20.36
11/28/2013,2000,20.35,20.37,20.34,20.36
11/29/2013,100,20.36,20.38,20.35,20.36
11/29/2013,200,20.36,20.38,20.35,20.36
11/29/2013,300,20.37,20.38,20.32,20.33
11/29/2013,400,20.33,20.36,20.31,20.36
11/29/2013,500,20.36,20.40,20.34,20.38
11/29/2013,600,20.39,20.40,20.38,20.39
11/29/2013,700,20.40,20.41,20.37,20.37
11/29/2013,800,20.37,20.41,20.35,20.40
11/29/2013,900,20.40,20.50,20.38,20.47
11/29/2013,1000,20.47,20.61,20.47,20.52
11/29/2013,1100,20.52,20.55,20.51,20.52
11/29/2013,1200,20.52,20.53,20.47,20.49
11/29/2013,1300,20.49,20.58,20.49,20.55
11/29/2013,1400,20.55,20.71,20.51,20.66
11/29/2013,1500,20.66,20.68,20.61,20.61
11/29/2013,1600,20.61,20.67,20.61,20.66
11/29/2013,1700,20.66,20.72,20.66,20.71
11/29/2013,1800,20.71,20.72,20.62,20.62
11/29/2013,1900,20.61,20.67,20.59,20.62
11/29/2013,2000,20.62,20.66,20.60,20.63
12/02/2013,100,20.61,20.63,20.54,20.54
12/02/2013,200,20.56,20.56,20.49,20.51
12/02/2013,300,20.51,20.53,20.44,20.50
12/02/2013,400,20.50,20.52,20.46,20.46
12/02/2013,500,20.46,20.47,20.41,20.45
12/02/2013,600,20.45,20.47,20.45,20.46
12/02/2013,700,20.46,20.47,20.44,20.44
12/02/2013,800,20.44,20.50,20.42,20.48
12/02/2013,900,20.48,20.49,20.38,20.40
12/02/2013,1000,20.40,20.42,20.35,20.37
12/02/2013,1100,20.37,20.37,20.29,20.34
12/02/2013,1200,20.33,20.35,20.30,20.34
12/02/2013,1300,20.33,20.43,20.31,20.41
12/02/2013,1400,20.41,20.42,20.24,20.33
12/02/2013,1500,20.33,20.39,20.29,20.30
12/02/2013,1600,20.29,20.34,20.18,20.26
12/02/2013,1700,20.25,20.25,20.08,20.12
12/02/2013,1800,20.11,20.15,20.04,20.09
12/02/2013,1900,20.09,20.10,19.98,20.06
12/02/2013,2000,20.05,20.06,19.89,19.95
12/02/2013,2100,19.94,19.97,19.78,19.83
12/02/2013,2200,19.83,19.84,19.75,19.77
12/02/2013,2300,19.77,19.80,19.73,19.77
12/03/2013,100,19.79,19.87,19.78,19.86
12/03/2013,200,19.85,19.87,19.84,19.87
12/03/2013,300,19.86,19.93,19.82,19.85
12/03/2013,400,19.85,19.87,19.81,19.82
12/03/2013,500,19.82,19.86,19.81,19.86
12/03/2013,600,19.86,19.86,19.81,19.82
12/03/2013,700,19.82,19.87,19.81,19.86
12/03/2013,800,19.86,19.90,19.86,19.88
12/03/2013,900,19.89,19.95,19.88,19.91
12/03/2013,1000,19.92,19.95,19.85,19.86
12/03/2013,1100,19.85,19.86,19.80,19.82
12/03/2013,1200,19.82,19.83,19.69,19.74
12/03/2013,1300,19.75,19.86,19.72,19.81
12/03/2013,1400,19.81,19.84,19.76,19.81
12/03/2013,1500,19.81,19.87,19.72,19.73
12/03/2013,1600,19.72,19.74,19.61,19.63
12/03/2013,1700,19.63,19.83,19.59,19.77
12/03/2013,1800,19.77,19.78,19.72,19.73
12/03/2013,1900,19.74,19.78,19.72,19.72
12/03/2013,2000,19.72,19.76,19.67,19.69
12/03/2013,2100,19.69,19.75,19.67,19.72
12/03/2013,2200,19.72,19.74,19.69,19.74
12/03/2013,2300,19.74,19.77,19.71,19.73
12/04/2013,100,19.72,19.77,19.71,19.77
12/04/2013,200,19.77,19.78,19.74,19.77
12/04/2013,300,19.77,19.78,19.70,19.72
12/04/2013,400,19.72,19.74,19.69,19.72
12/04/2013,500,19.73,19.75,19.71,19.73
12/04/2013,600,19.73,19.75,19.71,19.75
12/04/2013,700,19.74,19.80,19.74,19.78
12/04/2013,800,19.79,19.80,19.74,19.74
12/04/2013,900,19.74,19.74,19.55,19.58
12/04/2013,1000,19.57,19.61,19.51,19.59
12/04/2013,1100,19.59,19.68,19.58,19.62
12/04/2013,1200,19.61,19.68,19.58,19.63
12/04/2013,1300,19.63,19.71,19.61,19.69
12/04/2013,1400,19.69,19.88,19.66,19.85
12/04/2013,1500,19.86,20.02,19.68,19.91
12/04/2013,1600,19.91,19.99,19.88,19.95
12/04/2013,1700,19.95,20.02,19.88,19.93
12/04/2013,1800,19.94,19.99,19.89,19.98
12/04/2013,1900,19.98,20.47,19.98,20.40
12/04/2013,2000,20.41,20.51,20.36,20.41
12/04/2013,2100,20.40,20.46,20.37,20.43
12/04/2013,2200,20.43,20.47,20.34,20.34
12/04/2013,2300,20.34,20.40,20.28,20.28
12/05/2013,100,20.29,20.31,20.20,20.21
12/05/2013,200,20.20,20.27,20.20,20.26
12/05/2013,300,20.26,20.30,20.22,20.23
12/05/2013,400,20.23,20.25,20.21,20.23
12/05/2013,500,20.24,20.24,20.22,20.24
12/05/2013,600,20.24,20.27,20.21,20.27
12/05/2013,700,20.27,20.28,20.25,20.26
12/05/2013,800,20.26,20.28,20.19,20.21
12/05/2013,900,20.21,20.24,20.17,20.20
12/05/2013,1000,20.20,20.21,20.08,20.13
12/05/2013,1100,20.13,20.15,20.03,20.10
12/05/2013,1200,20.10,20.15,20.06,20.14
12/05/2013,1300,20.14,20.14,20.03,20.06
12/05/2013,1400,20.06,20.11,19.96,20.00
12/05/2013,1500,20.01,20.06,19.87,19.92
12/05/2013,1600,19.92,19.98,19.83,19.93
12/05/2013,1700,19.93,20.09,19.87,20.04
12/05/2013,1800,20.04,20.34,20.03,20.24
12/05/2013,1900,20.24,20.28,20.22,20.26
12/05/2013,2000,20.26,20.26,20.17,20.18
12/05/2013,2100,20.18,20.19,19.91,20.00
12/05/2013,2200,20.00,20.02,19.94,20.01
12/05/2013,2300,20.01,20.02,19.96,20.01
12/06/2013,100,20.02,20.02,19.93,20.02
12/06/2013,200,20.02,20.06,20.01,20.06
12/06/2013,300,20.06,20.09,19.98,20.00
12/06/2013,400,19.99,20.00,19.95,19.96
12/06/2013,500,19.96,19.99,19.94,19.96
12/06/2013,600,19.96,19.98,19.95,19.98
12/06/2013,700,19.98,20.07,19.95,20.06
12/06/2013,800,20.06,20.11,20.04,20.08
12/06/2013,900,20.08,20.20,20.06,20.08
12/06/2013,1000,20.08,20.10,20.03,20.08
12/06/2013,1100,20.08,20.16,20.08,20.14
12/06/2013,1200,20.15,20.15,20.09,20.13
12/06/2013,1300,20.13,20.14,20.04,20.10
12/06/2013,1400,20.10,20.13,20.05,20.06
12/06/2013,1500,20.06,20.36,19.78,20.29
12/06/2013,1600,20.29,20.40,20.13,20.23
12/06/2013,1700,20.23,20.26,20.17,20.21
12/06/2013,1800,20.21,20.24,20.15,20.19
12/06/2013,1900,20.19,20.20,20.13,20.20
12/06/2013,2000,20.20,20.22,20.10,20.13
12/06/2013,2100,20.13,20.15,20.02,20.04
12/06/2013,2200,20.04,20.11,20.02,20.09
12/06/2013,2300,20.09,20.13,20.06,20.13
12/09/2013,100,20.17,20.23,20.16,20.16
12/09/2013,200,20.15,20.18,20.05,20.10
12/09/2013,300,20.10,20.20,20.07,20.17
12/09/2013,400,20.18,20.19,20.11,20.13
12/09/2013,500,20.12,20.15,20.11,20.14
12/09/2013,600,20.13,20.14,20.12,20.12
12/09/2013,700,20.12,20.16,20.10,20.14
12/09/2013,800,20.14,20.17,20.11,20.17
12/09/2013,900,20.17,20.20,20.13,20.17
12/09/2013,1000,20.16,20.19,20.13,20.18
12/09/2013,1100,20.17,20.18,20.14,20.17
12/09/2013,1200,20.16,20.16,20.13,20.14
12/09/2013,1300,20.15,20.15,20.10,20.11
12/09/2013,1400,20.11,20.17,20.08,20.16
12/09/2013,1500,20.16,20.28,20.15,20.22
12/09/2013,1600,20.23,20.41,20.23,20.40
12/09/2013,1700,20.41,20.43,20.33,20.37
12/09/2013,1800,20.37,20.38,20.32,20.34
12/09/2013,1900,20.34,20.36,20.29,20.31
12/09/2013,2000,20.32,20.37,20.29,20.35
12/09/2013,2100,20.35,20.52,20.33,20.50
12/09/2013,2200,20.50,20.60,20.47,20.48
12/09/2013,2300,20.47,20.50,20.45,20.47
12/10/2013,100,20.42,20.43,20.40,20.40
12/10/2013,200,20.40,20.40,20.38,20.39
12/10/2013,300,20.39,20.40,20.37,20.38
12/10/2013,400,20.38,20.39,20.36,20.36
12/10/2013,500,20.36,20.46,20.36,20.45
12/10/2013,600,20.45,20.45,20.40,20.40
12/10/2013,700,20.40,20.45,20.39,20.45
12/10/2013,800,20.44,20.62,20.44,20.61
12/10/2013,900,20.61,20.64,20.52,20.59
12/10/2013,1000,20.59,20.65,20.54,20.56
12/10/2013,1100,20.56,20.58,20.53,20.56
12/10/2013,1200,20.56,20.72,20.55,20.65
12/10/2013,1300,20.65,20.67,20.61,20.62
12/10/2013,1400,20.61,20.76,20.61,20.70
12/10/2013,1500,20.70,21.01,20.69,20.91
12/10/2013,1600,20.91,21.05,20.91,20.98
12/10/2013,1700,20.98,21.00,20.92,20.95
12/10/2013,1800,20.94,20.97,20.93,20.96
12/10/2013,1900,20.96,20.98,20.87,20.97
12/10/2013,2000,20.97,20.98,20.91,20.97
12/10/2013,2100,20.97,20.97,20.90,20.92
12/10/2013,2200,20.92,21.04,20.91,21.03
12/10/2013,2300,21.02,21.02,20.99,21.01
12/11/2013,100,21.00,21.03,20.99,21.00
12/11/2013,200,21.00,21.00,20.97,20.97
12/11/2013,300,20.97,20.97,20.87,20.91
12/11/2013,400,20.91,20.92,20.89,20.90
12/11/2013,500,20.90,20.92,20.89,20.89
12/11/2013,600,20.89,20.93,20.88,20.92
12/11/2013,700,20.91,20.96,20.91,20.95
12/11/2013,800,20.94,20.96,20.88,20.92
12/11/2013,900,20.92,20.93,20.88,20.91
12/11/2013,1000,20.91,20.91,20.83,20.85
12/11/2013,1100,20.85,20.93,20.84,20.92
12/11/2013,1200,20.91,20.93,20.86,20.91
12/11/2013,1300,20.90,20.99,20.90,20.98
12/11/2013,1400,20.98,21.03,20.88,20.91
12/11/2013,1500,20.91,21.02,20.88,21.00
12/11/2013,1600,21.01,21.10,20.96,21.01
12/11/2013,1700,21.01,21.04,20.96,20.99
12/11/2013,1800,20.99,21.04,20.96,21.01
12/11/2013,1900,21.01,21.05,20.95,20.96
12/11/2013,2000,20.96,20.98,20.93,20.96
12/11/2013,2100,20.97,20.99,20.87,20.89
12/11/2013,2200,20.89,20.95,20.88,20.92
12/11/2013,2300,20.91,20.95,20.88,20.88
12/12/2013,100,20.92,20.93,20.88,20.93
12/12/2013,200,20.93,20.96,20.90,20.92
12/12/2013,300,20.93,20.94,20.86,20.89
12/12/2013,400,20.89,20.94,20.89,20.91
12/12/2013,500,20.92,20.92,20.89,20.92
12/12/2013,600,20.92,20.93,20.91,20.91
12/12/2013,700,20.92,20.93,20.90,20.91
12/12/2013,800,20.92,20.93,20.85,20.92
12/12/2013,900,20.92,20.96,20.90,20.96
12/12/2013,1000,20.94,20.95,20.79,20.82
12/12/2013,1100,20.82,20.84,20.51,20.54
12/12/2013,1200,20.54,20.62,20.52,20.59
12/12/2013,1300,20.59,20.63,20.35,20.41
12/12/2013,1400,20.40,20.42,20.32,20.40
12/12/2013,1500,20.41,20.44,20.30,20.32
12/12/2013,1600,20.32,20.37,20.06,20.12
12/12/2013,1700,20.12,20.19,20.07,20.11
12/12/2013,1800,20.11,20.17,20.09,20.10
12/12/2013,1900,20.10,20.15,20.05,20.13
12/12/2013,2000,20.13,20.14,20.03,20.08
12/12/2013,2100,20.09,20.15,20.09,20.11
12/12/2013,2200,20.11,20.13,20.08,20.12
12/12/2013,2300,20.13,20.13,20.08,20.11
12/13/2013,100,20.09,20.16,20.09,20.14
12/13/2013,200,20.14,20.14,20.08,20.11
12/13/2013,300,20.10,20.10,19.94,20.00
12/13/2013,400,20.00,20.01,19.90,19.95
12/13/2013,500,19.95,20.00,19.93,19.99
12/13/2013,600,19.99,20.00,19.96,19.98
12/13/2013,700,19.98,19.98,19.92,19.96
12/13/2013,800,19.96,20.06,19.95,20.00
12/13/2013,900,20.00,20.07,19.98,20.00
12/13/2013,1000,20.00,20.13,19.90,20.12
12/13/2013,1100,20.12,20.13,20.06,20.10
12/13/2013,1200,20.10,20.11,20.01,20.10
12/13/2013,1300,20.10,20.21,20.10,20.17
12/13/2013,1400,20.18,20.25,20.12,20.16
12/13/2013,1500,20.16,20.22,20.06,20.19
12/13/2013,1600,20.19,20.22,20.14,20.20
12/13/2013,1700,20.20,20.36,20.18,20.31
12/13/2013,1800,20.31,20.34,20.26,20.32
12/13/2013,1900,20.32,20.34,20.25,20.27
12/13/2013,2000,20.27,20.29,20.22,20.22
12/13/2013,2100,20.23,20.29,20.22,20.28
12/13/2013,2200,20.28,20.34,20.26,20.29
12/13/2013,2300,20.29,20.32,20.28,20.31
12/16/2013,100,20.27,20.29,20.23,20.23
12/16/2013,200,20.23,20.24,20.22,20.23
12/16/2013,300,20.23,20.25,20.17,20.20
12/16/2013,400,20.20,20.23,20.19,20.19
12/16/2013,500,20.19,20.21,20.17,20.20
12/16/2013,600,20.20,20.20,20.15,20.15
12/16/2013,700,20.16,20.19,20.14,20.18
12/16/2013,800,20.18,20.21,20.14,20.17
12/16/2013,900,20.17,20.20,20.15,20.18
12/16/2013,1000,20.17,20.20,20.12,20.14
12/16/2013,1100,20.14,20.15,20.06,20.10
12/16/2013,1200,20.09,20.16,20.09,20.11
12/16/2013,1300,20.11,20.15,20.10,20.10
12/16/2013,1400,20.10,20.22,20.08,20.21
12/16/2013,1500,20.21,20.31,20.20,20.25
12/16/2013,1600,20.25,20.30,20.23,20.27
12/16/2013,1700,20.26,20.51,20.26,20.46
12/16/2013,1800,20.46,20.88,20.45,20.82
12/16/2013,1900,20.83,20.91,20.73,20.77
12/16/2013,2000,20.78,20.78,20.68,20.68
12/16/2013,2100,20.68,20.69,20.64,20.67
12/16/2013,2200,20.68,20.68,20.55,20.57
12/16/2013,2300,20.56,20.59,20.54,20.59
12/17/2013,100,20.59,20.62,20.57,20.59
12/17/2013,200,20.59,20.64,20.59,20.63
12/17/2013,300,20.62,20.64,20.52,20.54
12/17/2013,400,20.54,20.54,20.49,20.52
12/17/2013,500,20.52,20.57,20.51,20.54
12/17/2013,600,20.54,20.56,20.53,20.53
12/17/2013,700,20.52,20.85,20.50,20.82
12/17/2013,800,20.82,20.84,20.66,20.67
12/17/2013,900,20.68,20.76,20.67,20.73
12/17/2013,1000,20.73,20.73,20.55,20.56
12/17/2013,1100,20.56,20.61,20.53,20.57
12/17/2013,1200,20.57,20.60,20.55,20.59
12/17/2013,1300,20.59,20.66,20.56,20.66
12/17/2013,1400,20.66,20.66,20.52,20.52
12/17/2013,1500,20.52,20.52,20.29,20.43
12/17/2013,1600,20.42,20.74,20.39,20.57
12/17/2013,1700,20.57,20.57,20.41,20.48
12/17/2013,1800,20.47,20.54,20.44,20.46
12/17/2013,1900,20.46,20.52,20.44,20.46
12/17/2013,2000,20.45,20.54,20.42,20.47
12/17/2013,2100,20.48,20.52,20.47,20.50
12/17/2013,2200,20.50,20.54,20.46,20.48
12/17/2013,2300,20.48,20.54,20.48,20.49
12/18/2013,100,20.55,20.56,20.42,20.55
12/18/2013,200,20.55,20.58,20.53,20.54
12/18/2013,300,20.54,20.60,20.48,20.57
12/18/2013,400,20.56,20.60,20.47,20.51
12/18/2013,500,20.51,20.53,20.47,20.52
12/18/2013,600,20.52,20.53,20.49,20.49
12/18/2013,700,20.50,20.55,20.50,20.54
12/18/2013,800,20.54,20.55,20.48,20.52
12/18/2013,900,20.53,20.54,20.43,20.49
12/18/2013,1000,20.49,20.64,20.48,20.58
12/18/2013,1100,20.59,20.64,20.53,20.55
12/18/2013,1200,20.55,20.63,20.55,20.58
12/18/2013,1300,20.58,20.63,20.55,20.58
12/18/2013,1400,20.57,20.57,20.51,20.53
12/18/2013,1500,20.54,20.61,20.49,20.54
12/18/2013,1600,20.54,20.61,20.53,20.57
12/18/2013,1700,20.57,20.60,20.54,20.58
12/18/2013,1800,20.58,20.60,20.50,20.55
12/18/2013,1900,20.54,20.65,20.53,20.62
12/18/2013,2000,20.62,20.81,20.43,20.74
12/18/2013,2100,20.74,20.88,20.04,20.62
12/18/2013,2200,20.61,20.64,20.27,20.44
12/18/2013,2300,20.43,20.44,20.32,20.33
12/19/2013,100,20.33,20.36,20.28,20.35
12/19/2013,200,20.35,20.51,20.34,20.50
12/19/2013,300,20.49,20.52,20.18,20.26
12/19/2013,400,20.24,20.26,20.07,20.08
12/19/2013,500,20.08,20.15,20.05,20.15
12/19/2013,600,20.14,20.20,20.13,20.17
12/19/2013,700,20.17,20.17,20.09,20.15
12/19/2013,800,20.15,20.23,20.14,20.22
12/19/2013,900,20.22,20.23,19.95,20.09
12/19/2013,1000,20.08,20.12,19.75,19.92
12/19/2013,1100,19.92,19.92,19.83,19.89
12/19/2013,1200,19.89,20.00,19.89,19.97
12/19/2013,1300,19.98,20.02,19.93,19.98
12/19/2013,1400,19.97,20.00,19.87,19.89
12/19/2013,1500,19.88,19.96,19.73,19.83
12/19/2013,1600,19.83,19.90,19.80,19.84
12/19/2013,1700,19.84,19.89,19.72,19.81
12/19/2013,1800,19.81,19.86,19.78,19.85
12/19/2013,1900,19.85,19.86,19.78,19.83
12/19/2013,2000,19.83,19.85,19.78,19.83
12/19/2013,2100,19.83,19.87,19.82,19.86
12/19/2013,2200,19.86,19.87,19.76,19.80
12/19/2013,2300,19.80,19.90,19.80,19.84
12/20/2013,100,19.82,19.86,19.81,19.85
12/20/2013,200,19.85,19.88,19.84,19.86
12/20/2013,300,19.86,19.89,19.75,19.80
12/20/2013,400,19.80,19.84,19.80,19.82
12/20/2013,500,19.82,19.87,19.80,19.86
12/20/2013,600,19.86,19.86,19.84,19.86
12/20/2013,700,19.86,19.87,19.80,19.83
12/20/2013,800,19.84,19.84,19.75,19.80
12/20/2013,900,19.79,19.84,19.75,19.82
12/20/2013,1000,19.82,19.91,19.76,19.90
12/20/2013,1100,19.91,19.97,19.87,19.95
12/20/2013,1200,19.96,20.02,19.94,19.99
12/20/2013,1300,20.00,20.02,19.95,19.96
12/20/2013,1400,19.96,19.96,19.84,19.84
12/20/2013,1500,19.84,19.85,19.76,19.83
12/20/2013,1600,19.84,19.93,19.82,19.82
12/20/2013,1700,19.82,20.10,19.80,20.02
12/20/2013,1800,20.02,20.14,20.01,20.06
12/20/2013,1900,20.06,20.09,19.98,19.98
12/20/2013,2000,19.98,20.10,19.97,20.04
12/20/2013,2100,20.04,20.10,20.00,20.01
12/20/2013,2200,20.01,20.01,19.95,19.96
12/20/2013,2300,19.96,20.02,19.95,20.02
12/23/2013,100,20.04,20.06,20.00,20.05
12/23/2013,200,20.03,20.04,20.01,20.03
12/23/2013,300,20.04,20.05,19.89,19.94
12/23/2013,400,19.93,19.97,19.91,19.92
12/23/2013,500,19.92,19.96,19.88,19.95
12/23/2013,600,19.96,19.96,19.92,19.94
12/23/2013,700,19.93,20.08,19.92,20.05
12/23/2013,800,20.05,20.05,19.99,20.02
12/23/2013,900,20.02,20.07,20.01,20.01
12/23/2013,1000,20.01,20.06,20.00,20.03
12/23/2013,1100,20.02,20.10,19.98,20.00
12/23/2013,1200,20.00,20.01,19.92,20.00
12/23/2013,1300,19.99,20.04,19.98,20.02
12/23/2013,1400,20.02,20.09,19.96,20.07
12/23/2013,1500,20.06,20.14,20.05,20.09
12/23/2013,1600,20.10,20.10,20.03,20.08
12/23/2013,1700,20.08,20.13,20.06,20.10
12/23/2013,1800,20.10,20.11,20.09,20.09
12/23/2013,1900,20.09,20.11,20.04,20.07
12/23/2013,2000,20.07,20.08,19.99,20.02
12/23/2013,2100,20.02,20.02,19.98,20.01
12/23/2013,2200,20.02,20.06,20.01,20.05
12/23/2013,2300,20.06,20.07,20.04,20.06
12/24/2013,100,20.05,20.06,20.02,20.04
12/24/2013,200,20.04,20.05,20.03,20.03
12/24/2013,300,20.04,20.05,19.94,19.95
12/24/2013,400,19.95,20.00,19.95,19.98
12/24/2013,500,19.98,19.99,19.96,19.98
12/24/2013,600,19.97,20.00,19.96,19.98
12/24/2013,700,19.98,19.99,19.97,19.98
12/24/2013,800,19.98,19.99,19.94,19.95
12/24/2013,900,19.94,19.97,19.93,19.96
12/24/2013,1000,19.96,19.99,19.95,19.96
12/24/2013,1100,19.96,20.01,19.95,19.99
12/24/2013,1200,20.00,20.04,19.97,19.98
12/24/2013,1300,19.98,20.02,19.98,20.02
12/24/2013,1400,20.01,20.01,19.95,19.98
12/24/2013,1500,19.98,20.05,19.96,20.05
12/24/2013,1600,20.05,20.10,20.03,20.04
12/24/2013,1700,20.03,20.08,20.03,20.07
12/24/2013,1800,20.07,20.09,20.04,20.08
12/24/2013,1900,20.07,20.19,20.07,20.10
12/24/2013,2000,20.11,20.14,20.07,20.09
12/26/2013,100,20.10,20.12,20.06,20.08
12/26/2013,200,20.09,20.10,20.07,20.08
12/26/2013,300,20.08,20.09,20.03,20.08
12/26/2013,400,20.07,20.17,20.07,20.14
12/26/2013,500,20.15,20.15,20.06,20.07
12/26/2013,600,20.07,20.09,20.06,20.09
12/26/2013,700,20.09,20.11,20.07,20.10
12/26/2013,800,20.09,20.11,20.08,20.10
12/26/2013,900,20.10,20.15,20.10,20.13
12/26/2013,1000,20.13,20.15,20.12,20.13
12/26/2013,1100,20.13,20.14,20.12,20.13
12/26/2013,1200,20.12,20.15,20.10,20.13
12/26/2013,1300,20.12,20.13,20.10,20.12
12/26/2013,1400,20.13,20.16,20.09,20.12
12/26/2013,1500,20.12,20.53,20.12,20.47
12/26/2013,1600,20.47,20.65,20.46,20.57
12/26/2013,1700,20.57,20.57,20.52,20.55
12/26/2013,1800,20.55,20.56,20.44,20.45
12/26/2013,1900,20.44,20.49,20.40,20.47
12/26/2013,2000,20.46,20.54,20.43,20.45
12/26/2013,2100,20.45,20.46,20.36,20.43
12/26/2013,2200,20.43,20.43,20.37,20.37
12/26/2013,2300,20.37,20.40,20.36,20.38
12/27/2013,100,20.42,20.43,20.38,20.40
12/27/2013,200,20.39,20.42,20.39,20.40
12/27/2013,300,20.40,20.50,20.37,20.44
12/27/2013,400,20.44,20.49,20.43,20.44
12/27/2013,500,20.45,20.45,20.42,20.44
12/27/2013,600,20.44,20.44,20.43,20.44
12/27/2013,700,20.43,20.51,20.42,20.51
12/27/2013,800,20.50,20.63,20.50,20.59
12/27/2013,900,20.59,20.61,20.55,20.60
12/27/2013,1000,20.60,20.61,20.52,20.54
12/27/2013,1100,20.53,20.53,20.45,20.46
12/27/2013,1200,20.46,20.51,20.44,20.51
12/27/2013,1300,20.51,20.56,20.49,20.51
12/27/2013,1400,20.50,20.53,20.44,20.47
12/27/2013,1500,20.47,20.70,20.47,20.69
12/27/2013,1600,20.69,20.72,20.64,20.67
12/27/2013,1700,20.67,20.70,20.61,20.67
12/27/2013,1800,20.68,20.68,20.63,20.66
12/27/2013,1900,20.66,20.71,20.62,20.71
12/27/2013,2000,20.71,20.71,20.65,20.67
12/27/2013,2100,20.68,20.69,20.66,20.67
12/27/2013,2200,20.67,20.68,20.64,20.64
12/27/2013,2300,20.65,20.70,20.65,20.70
12/30/2013,100,20.70,20.80,20.70,20.75
12/30/2013,200,20.75,20.77,20.71,20.71
12/30/2013,300,20.71,20.75,20.47,20.51
12/30/2013,400,20.51,20.52,20.48,20.50
12/30/2013,500,20.50,20.51,20.46,20.48
12/30/2013,600,20.48,20.50,20.47,20.49
12/30/2013,700,20.48,20.50,20.36,20.37
12/30/2013,800,20.37,20.41,20.33,20.34
12/30/2013,900,20.34,20.36,20.16,20.25
12/30/2013,1000,20.25,20.32,20.23,20.29
12/30/2013,1100,20.28,20.32,20.25,20.31
12/30/2013,1200,20.31,20.33,20.24,20.32
12/30/2013,1300,20.32,20.43,20.31,20.39
12/30/2013,1400,20.39,20.39,20.22,20.25
12/30/2013,1500,20.24,20.31,20.17,20.28
12/30/2013,1600,20.28,20.36,20.27,20.31
12/30/2013,1700,20.31,20.36,20.28,20.33
12/30/2013,1800,20.33,20.34,20.25,20.27
12/30/2013,1900,20.27,20.30,20.26,20.26
12/30/2013,2000,20.27,20.28,20.21,20.27
12/30/2013,2100,20.27,20.28,20.23,20.24
12/30/2013,2200,20.24,20.24,20.08,20.21
12/30/2013,2300,20.21,20.22,20.17,20.19
12/31/2013,100,20.19,20.32,20.18,20.27
12/31/2013,200,20.27,20.28,20.23,20.26
12/31/2013,300,20.26,20.30,20.08,20.16
12/31/2013,400,20.16,20.17,20.13,20.13
12/31/2013,500,20.14,20.14,20.05,20.10
12/31/2013,600,20.09,20.12,20.08,20.10
12/31/2013,700,20.11,20.14,20.00,20.11
12/31/2013,800,20.12,20.15,20.05,20.06
12/31/2013,900,20.06,20.10,20.04,20.06
12/31/2013,1000,20.07,20.08,20.04,20.07
12/31/2013,1100,20.06,20.16,20.05,20.13
12/31/2013,1200,20.14,20.18,20.12,20.16
12/31/2013,1300,20.16,20.23,20.08,20.11
12/31/2013,1400,20.10,20.13,19.99,20.08
12/31/2013,1500,20.07,20.08,19.34,19.60
12/31/2013,1600,19.60,19.82,19.43,19.79
12/31/2013,1700,19.78,20.44,19.76,20.31
12/31/2013,1800,20.31,20.31,20.07,20.09
12/31/2013,1900,20.10,20.16,20.02,20.06
12/31/2013,2000,20.06,20.09,19.95,20.00
12/31/2013,2100,20.00,20.04,19.97,20.04
12/31/2013,2200,20.03,20.08,20.00,20.06
12/31/2013,2300,20.06,20.14,20.06,20.07
01/02/2014,100,20.06,20.17,20.05,20.15
01/02/2014,200,20.14,20.14,20.07,20.14
01/02/2014,300,20.15,20.50,20.15,20.38
01/02/2014,400,20.39,20.71,20.38,20.62
01/02/2014,500,20.63,21.06,20.55,20.75
01/02/2014,600,20.76,20.79,20.64,20.66
01/02/2014,700,20.67,20.76,20.65,20.72
01/02/2014,800,20.72,20.73,20.66,20.70
01/02/2014,900,20.69,20.75,20.50,20.56
01/02/2014,1000,20.57,20.64,20.52,20.60
01/02/2014,1100,20.60,20.62,20.54,20.58
01/02/2014,1200,20.59,20.64,20.55,20.62
01/02/2014,1300,20.62,20.62,20.53,20.55
01/02/2014,1400,20.54,20.62,20.50,20.57
01/02/2014,1500,20.58,20.78,20.55,20.74
01/02/2014,1600,20.74,20.77,20.68,20.73
01/02/2014,1700,20.73,20.74,20.59,20.67
01/02/2014,1800,20.67,20.76,20.66,20.73
01/02/2014,1900,20.73,20.74,20.69,20.70
01/02/2014,2000,20.70,20.85,20.69,20.76
01/02/2014,2100,20.76,20.76,20.66,20.66
01/02/2014,2200,20.66,20.66,20.58,20.60
01/02/2014,2300,20.59,20.64,20.57,20.62
01/03/2014,100,20.63,20.66,20.62,20.62
01/03/2014,200,20.62,20.84,20.62,20.82
01/03/2014,300,20.80,20.89,20.60,20.64
01/03/2014,400,20.65,20.71,20.64,20.70
01/03/2014,500,20.69,20.70,20.62,20.67
01/03/2014,600,20.66,20.71,20.65,20.70
01/03/2014,700,20.70,20.79,20.68,20.72
01/03/2014,800,20.72,20.81,20.72,20.77
01/03/2014,900,20.78,20.80,20.68,20.77
01/03/2014,1000,20.77,20.81,20.73,20.76
01/03/2014,1100,20.76,20.85,20.75,20.82
01/03/2014,1200,20.82,20.94,20.81,20.87
01/03/2014,1300,20.87,20.88,20.79,20.79
01/03/2014,1400,20.79,20.86,20.77,20.78
01/03/2014,1500,20.79,20.81,20.62,20.70
01/03/2014,1600,20.69,20.79,20.68,20.77
01/03/2014,1700,20.77,20.80,20.74,20.77
01/03/2014,1800,20.77,20.82,20.75,20.82
01/03/2014,1900,20.83,20.84,20.77,20.81
01/03/2014,2000,20.81,20.86,20.72,20.72
01/03/2014,2100,20.73,20.80,20.72,20.75
01/03/2014,2200,20.75,20.81,20.70,20.79
01/03/2014,2300,20.79,20.80,20.74,20.78
01/06/2014,100,20.75,20.81,20.72,20.74
01/06/2014,200,20.73,20.75,20.67,20.74
01/06/2014,300,20.74,20.96,20.72,20.91
01/06/2014,400,20.91,20.97,20.88,20.89
01/06/2014,500,20.89,20.90,20.74,20.75
01/06/2014,600,20.75,20.75,20.63,20.72
01/06/2014,700,20.71,20.76,20.68,20.74
01/06/2014,800,20.74,20.79,20.70,20.71
01/06/2014,900,20.71,20.74,20.68,20.70
01/06/2014,1000,20.70,20.72,20.60,20.62
01/06/2014,1100,20.61,20.65,20.57,20.65
01/06/2014,1200,20.66,20.68,20.61,20.68
01/06/2014,1300,20.68,20.72,20.64,20.69
01/06/2014,1400,20.68,20.70,20.59,20.63
01/06/2014,1500,20.63,20.79,20.62,20.78
01/06/2014,1600,20.78,20.95,20.76,20.91
01/06/2014,1700,20.91,20.97,20.61,20.82
01/06/2014,1800,20.83,20.91,20.83,20.84
01/06/2014,1900,20.84,20.86,20.78,20.79
01/06/2014,2000,20.78,20.78,20.69,20.72
01/06/2014,2100,20.73,20.85,20.72,20.81
01/06/2014,2200,20.81,20.82,20.74,20.80
01/06/2014,2300,20.80,20.82,20.76,20.78
01/07/2014,100,20.80,20.84,20.77,20.80
01/07/2014,200,20.81,20.82,20.77,20.80
01/07/2014,300,20.80,20.88,20.79,20.86
01/07/2014,400,20.87,20.90,20.79,20.86
01/07/2014,500,20.86,20.86,20.80,20.82
01/07/2014,600,20.81,20.83,20.77,20.79
01/07/2014,700,20.79,20.85,20.79,20.82
01/07/2014,800,20.82,20.86,20.78,20.79
01/07/2014,900,20.78,20.82,20.72,20.74
01/07/2014,1000,20.75,20.75,20.65,20.69
01/07/2014,1100,20.69,20.72,20.63,20.71
01/07/2014,1200,20.70,20.72,20.65,20.71
01/07/2014,1300,20.71,20.74,20.66,20.66
01/07/2014,1400,20.66,20.72,20.52,20.61
01/07/2014,1500,20.61,20.69,20.52,20.57
01/07/2014,1600,20.57,20.57,20.27,20.31
01/07/2014,1700,20.30,20.37,20.24,20.28
01/07/2014,1800,20.29,20.34,20.26,20.31
01/07/2014,1900,20.31,20.45,20.31,20.40
01/07/2014,2000,20.41,20.44,20.37,20.42
01/07/2014,2100,20.41,20.44,20.40,20.41
01/07/2014,2200,20.41,20.50,20.41,20.47
01/07/2014,2300,20.47,20.51,20.47,20.47
01/08/2014,100,20.45,20.48,20.43,20.43
01/08/2014,200,20.43,20.44,20.40,20.44
01/08/2014,300,20.44,20.44,20.33,20.39
01/08/2014,400,20.38,20.42,20.34,20.37
01/08/2014,500,20.37,20.37,20.31,20.32
01/08/2014,600,20.32,20.35,20.32,20.34
01/08/2014,700,20.34,20.37,20.23,20.25
01/08/2014,800,20.24,20.29,20.23,20.24
01/08/2014,900,20.25,20.30,20.23,20.24
01/08/2014,1000,20.24,20.25,20.06,20.13
01/08/2014,1100,20.14,20.19,20.08,20.15
01/08/2014,1200,20.15,20.19,20.12,20.19
01/08/2014,1300,20.19,20.20,20.12,20.14
01/08/2014,1400,20.14,20.29,20.13,20.28
01/08/2014,1500,20.28,20.37,19.96,20.03
01/08/2014,1600,20.03,20.06,19.93,20.00
01/08/2014,1700,20.00,20.11,19.97,20.06
01/08/2014,1800,20.06,20.06,19.98,20.01
01/08/2014,1900,20.00,20.06,19.98,20.02
01/08/2014,2000,20.02,20.17,20.01,20.08
01/08/2014,2100,20.08,20.12,19.97,20.11
01/08/2014,2200,20.10,20.21,20.10,20.16
01/08/2014,2300,20.17,20.17,20.12,20.13
01/09/2014,100,20.14,20.16,20.13,20.13
01/09/2014,200,20.14,20.15,20.09,20.12
01/09/2014,300,20.12,20.32,20.05,20.26
01/09/2014,400,20.26,20.26,20.20,20.25
01/09/2014,500,20.25,20.27,20.22,20.24
01/09/2014,600,20.25,20.26,20.22,20.24
01/09/2014,700,20.25,20.25,20.12,20.13
01/09/2014,800,20.12,20.19,20.12,20.16
01/09/2014,900,20.16,20.20,20.14,20.18
01/09/2014,1000,20.18,20.18,20.11,20.15
01/09/2014,1100,20.15,20.19,20.13,20.15
01/09/2014,1200,20.14,20.18,20.14,20.17
01/09/2014,1300,20.18,20.19,20.15,20.16
01/09/2014,1400,20.17,20.29,20.15,20.24
01/09/2014,1500,20.25,20.27,20.14,20.16
01/09/2014,1600,20.16,20.18,20.07,20.12
01/09/2014,1700,20.12,20.15,20.04,20.09
01/09/2014,1800,20.09,20.11,20.00,20.07
01/09/2014,1900,20.07,20.20,20.05,20.18
01/09/2014,2000,20.18,20.33,20.18,20.22
01/09/2014,2100,20.23,20.25,20.17,20.19
01/09/2014,2200,20.18,20.20,20.15,20.18
01/09/2014,2300,20.17,20.20,20.16,20.19
01/10/2014,100,20.17,20.21,20.17,20.20
01/10/2014,200,20.20,20.20,20.16,20.20
01/10/2014,300,20.20,20.22,20.17,20.21
01/10/2014,400,20.20,20.28,20.19,20.25
01/10/2014,500,20.26,20.28,20.25,20.26
01/10/2014,600,20.27,20.27,20.24,20.26
01/10/2014,700,20.27,20.46,20.26,20.41
01/10/2014,800,20.42,20.44,20.33,20.33
01/10/2014,900,20.34,20.35,20.30,20.34
01/10/2014,1000,20.35,20.47,20.35,20.37
01/10/2014,1100,20.37,20.39,20.34,20.37
01/10/2014,1200,20.38,20.39,20.35,20.37
01/10/2014,1300,20.38,20.38,20.35,20.38
01/10/2014,1400,20.38,20.44,20.36,20.44
01/10/2014,1500,20.44,20.82,20.28,20.70
01/10/2014,1600,20.71,20.73,20.61,20.69
01/10/2014,1700,20.69,20.79,20.68,20.71
01/10/2014,1800,20.71,20.74,20.68,20.72
01/10/2014,1900,20.71,20.82,20.70,20.81
01/10/2014,2000,20.81,20.87,20.78,20.80
01/10/2014,2100,20.80,20.80,20.72,20.73
01/10/2014,2200,20.74,20.77,20.72,20.77
01/10/2014,2300,20.75,20.77,20.72,20.77
01/13/2014,100,20.81,20.88,20.77,20.84
01/13/2014,200,20.83,20.84,20.79,20.80
01/13/2014,300,20.80,20.98,20.79,20.88
01/13/2014,400,20.88,20.89,20.83,20.84
01/13/2014,500,20.85,20.86,20.77,20.80
01/13/2014,600,20.80,20.81,20.77,20.80
01/13/2014,700,20.80,20.86,20.80,20.80
01/13/2014,800,20.81,20.82,20.73,20.74
01/13/2014,900,20.74,20.77,20.70,20.75
01/13/2014,1000,20.75,20.76,20.69,20.72
01/13/2014,1100,20.72,20.73,20.65,20.70
01/13/2014,1200,20.69,20.71,20.67,20.69
01/13/2014,1300,20.69,20.71,20.66,20.68
01/13/2014,1400,20.68,20.73,20.67,20.72
01/13/2014,1500,20.72,20.77,20.57,20.65
01/13/2014,1600,20.65,20.75,20.65,20.74
01/13/2014,1700,20.74,20.80,20.70,20.80
01/13/2014,1800,20.80,20.93,20.80,20.88
01/13/2014,1900,20.89,21.01,20.86,20.95
01/13/2014,2000,20.96,21.09,20.96,21.05
01/13/2014,2100,21.05,21.06,20.98,21.01
01/13/2014,2200,21.02,21.08,21.00,21.07
01/13/2014,2300,21.07,21.07,20.99,21.03
01/14/2014,100,21.01,21.04,20.97,21.02
01/14/2014,200,21.02,21.03,20.96,21.00
01/14/2014,300,21.01,21.06,20.92,20.95
01/14/2014,400,20.95,20.96,20.90,20.94
01/14/2014,500,20.95,20.99,20.94,20.95
01/14/2014,600,20.96,20.99,20.96,20.96
01/14/2014,700,20.96,21.11,20.96,21.02
01/14/2014,800,21.02,21.03,20.98,21.00
01/14/2014,900,21.00,21.05,20.98,20.99
01/14/2014,1000,21.00,21.04,20.92,20.93
01/14/2014,1100,20.93,20.93,20.85,20.85
01/14/2014,1200,20.86,20.91,20.86,20.90
01/14/2014,1300,20.90,20.91,20.85,20.86
01/14/2014,1400,20.85,20.98,20.84,20.94
01/14/2014,1500,20.95,21.02,20.88,20.99
01/14/2014,1600,20.99,21.06,20.90,21.01
01/14/2014,1700,21.02,21.29,20.99,21.18
01/14/2014,1800,21.19,21.19,20.74,20.81
01/14/2014,1900,20.81,20.91,20.78,20.90
01/14/2014,2000,20.90,20.94,20.86,20.88
01/14/2014,2100,20.88,20.91,20.78,20.80
01/14/2014,2200,20.80,20.84,20.77,20.81
01/14/2014,2300,20.81,20.88,20.81,20.86
01/15/2014,100,20.87,20.89,20.84,20.84
01/15/2014,200,20.84,20.87,20.82,20.85
01/15/2014,300,20.86,20.86,20.71,20.74
01/15/2014,400,20.74,20.75,20.72,20.75
01/15/2014,500,20.75,20.80,20.74,20.76
01/15/2014,600,20.76,20.76,20.70,20.71
01/15/2014,700,20.70,20.76,20.69,20.74
01/15/2014,800,20.74,20.78,20.74,20.76
01/15/2014,900,20.75,20.79,20.74,20.75
01/15/2014,1000,20.75,20.76,20.69,20.71
01/15/2014,1100,20.71,20.72,20.59,20.65
01/15/2014,1200,20.64,20.70,20.64,20.70
01/15/2014,1300,20.70,20.75,20.70,20.72
01/15/2014,1400,20.72,20.73,20.63,20.64
01/15/2014,1500,20.65,20.72,20.60,20.66
01/15/2014,1600,20.67,20.69,20.52,20.66
01/15/2014,1700,20.66,20.81,20.64,20.80
01/15/2014,1800,20.80,20.83,20.75,20.77
01/15/2014,1900,20.77,20.81,20.76,20.77
01/15/2014,2000,20.78,20.79,20.73,20.75
01/15/2014,2100,20.75,20.79,20.69,20.73
01/15/2014,2200,20.73,20.81,20.73,20.77
01/15/2014,2300,20.76,20.81,20.73,20.81
01/16/2014,100,20.83,20.87,20.81,20.82
01/16/2014,200,20.81,20.84,20.76,20.78
01/16/2014,300,20.79,20.81,20.73,20.75
01/16/2014,400,20.76,20.79,20.75,20.77
01/16/2014,500,20.78,20.79,20.76,20.77
01/16/2014,600,20.77,20.80,20.77,20.80
01/16/2014,700,20.80,20.85,20.78,20.82
01/16/2014,800,20.83,20.85,20.75,20.77
01/16/2014,900,20.77,20.80,20.69,20.70
01/16/2014,1000,20.70,20.72,20.62,20.66
01/16/2014,1100,20.67,20.68,20.64,20.67
01/16/2014,1200,20.67,20.68,20.59,20.63
01/16/2014,1300,20.62,20.65,20.59,20.61
01/16/2014,1400,20.61,20.69,20.60,20.64
01/16/2014,1500,20.64,20.79,20.63,20.74
01/16/2014,1600,20.73,20.84,20.70,20.71
01/16/2014,1700,20.71,20.79,20.71,20.77
01/16/2014,1800,20.77,20.78,20.74,20.75
01/16/2014,1900,20.75,20.76,20.69,20.71
01/16/2014,2000,20.71,20.71,20.66,20.70
01/16/2014,2100,20.70,20.72,20.68,20.69
01/16/2014,2200,20.69,20.72,20.68,20.71
01/16/2014,2300,20.70,20.72,20.70,20.70
01/17/2014,100,20.72,20.75,20.71,20.72
01/17/2014,200,20.72,20.73,20.70,20.72
01/17/2014,300,20.71,20.77,20.69,20.76
01/17/2014,400,20.76,20.78,20.75,20.77
01/17/2014,500,20.77,20.78,20.71,20.73
01/17/2014,600,20.73,20.77,20.68,20.69
01/17/2014,700,20.69,20.78,20.68,20.78
01/17/2014,800,20.78,20.79,20.72,20.73
01/17/2014,900,20.73,20.74,20.64,20.66
01/17/2014,1000,20.66,20.68,20.63,20.65
01/17/2014,1100,20.65,20.72,20.63,20.69
01/17/2014,1200,20.69,20.72,20.67,20.72
01/17/2014,1300,20.72,20.73,20.65,20.66
01/17/2014,1400,20.66,20.71,20.58,20.71
01/17/2014,1500,20.70,20.88,20.69,20.84
01/17/2014,1600,20.85,20.94,20.85,20.88
01/17/2014,1700,20.89,20.97,20.86,20.92
01/17/2014,1800,20.92,21.04,20.92,21.00
01/17/2014,1900,21.00,21.01,20.90,20.93
01/17/2014,2000,20.93,20.97,20.90,20.92
01/17/2014,2100,20.92,20.94,20.90,20.93
01/17/2014,2200,20.94,20.95,20.87,20.90
01/17/2014,2300,20.90,20.93,20.87,20.93
01/20/2014,100,20.92,21.05,20.89,20.95
01/20/2014,200,20.95,20.99,20.94,20.96
01/20/2014,300,20.96,21.02,20.95,20.96
01/20/2014,400,20.96,20.97,20.91,20.94
01/20/2014,500,20.94,20.95,20.92,20.93
01/20/2014,600,20.92,20.95,20.90,20.94
01/20/2014,700,20.94,20.99,20.93,20.97
01/20/2014,800,20.97,20.99,20.95,20.98
01/20/2014,900,20.98,20.99,20.90,20.90
01/20/2014,1000,20.90,20.95,20.90,20.93
01/20/2014,1100,20.93,20.98,20.92,20.97
01/20/2014,1200,20.97,21.00,20.95,20.98
01/20/2014,1300,20.97,20.97,20.94,20.94
01/20/2014,1400,20.94,20.97,20.89,20.97
01/20/2014,1500,20.97,21.02,20.95,20.98
01/20/2014,1600,20.99,20.99,20.93,20.96
01/20/2014,1700,20.96,20.97,20.95,20.97
01/20/2014,1800,20.97,20.99,20.93,20.93
01/20/2014,1900,20.93,20.95,20.91,20.94
01/20/2014,2000,20.93,20.93,20.92,20.93
01/21/2014,100,20.92,20.95,20.92,20.94
01/21/2014,200,20.93,20.94,20.88,20.91
01/21/2014,300,20.91,20.91,20.80,20.84
01/21/2014,400,20.84,20.86,20.81,20.84
01/21/2014,500,20.84,20.84,20.81,20.82
01/21/2014,600,20.82,20.84,20.81,20.84
01/21/2014,700,20.84,20.88,20.84,20.87
01/21/2014,800,20.86,20.87,20.78,20.82
01/21/2014,900,20.81,20.84,20.79,20.80
01/21/2014,1000,20.80,20.80,20.67,20.68
01/21/2014,1100,20.67,20.71,20.65,20.68
01/21/2014,1200,20.68,20.72,20.67,20.69
01/21/2014,1300,20.69,20.71,20.64,20.64
01/21/2014,1400,20.64,20.65,20.40,20.53
01/21/2014,1500,20.53,20.56,20.27,20.39
01/21/2014,1600,20.39,20.46,20.33,20.45
01/21/2014,1700,20.44,20.56,20.41,20.49
01/21/2014,1800,20.49,20.52,20.46,20.50
01/21/2014,1900,20.51,20.53,20.46,20.49
01/21/2014,2000,20.49,20.53,20.47,20.48
01/21/2014,2100,20.48,20.55,20.47,20.52
01/21/2014,2200,20.52,20.53,20.49,20.50
01/21/2014,2300,20.51,20.53,20.49,20.49
01/22/2014,100,20.49,20.53,20.49,20.52
01/22/2014,200,20.53,20.54,20.52,20.53
01/22/2014,300,20.53,20.53,20.48,20.50
01/22/2014,400,20.50,20.55,20.49,20.53
01/22/2014,500,20.53,20.55,20.52,20.55
01/22/2014,600,20.54,20.56,20.54,20.55
01/22/2014,700,20.55,20.56,20.51,20.51
01/22/2014,800,20.51,20.52,20.44,20.45
01/22/2014,900,20.45,20.51,20.44,20.45
01/22/2014,1000,20.45,20.46,20.39,20.39
01/22/2014,1100,20.40,20.48,20.39,20.45
01/22/2014,1200,20.44,20.47,20.43,20.47
01/22/2014,1300,20.47,20.52,20.46,20.47
01/22/2014,1400,20.48,20.55,20.46,20.48
01/22/2014,1500,20.48,20.53,20.45,20.47
01/22/2014,1600,20.47,20.53,20.45,20.51
01/22/2014,1700,20.51,20.52,20.44,20.50
01/22/2014,1800,20.50,20.52,20.46,20.48
01/22/2014,1900,20.48,20.50,20.46,20.47
01/22/2014,2000,20.47,20.49,20.44,20.47
01/22/2014,2100,20.48,20.49,20.47,20.48
01/22/2014,2200,20.48,20.49,20.38,20.38
01/22/2014,2300,20.38,20.41,20.35,20.40
01/23/2014,100,20.39,20.41,20.38,20.39
01/23/2014,200,20.39,20.39,20.30,20.38
01/23/2014,300,20.38,20.39,20.26,20.27
01/23/2014,400,20.27,20.37,20.26,20.34
01/23/2014,500,20.34,20.36,20.31,20.32
01/23/2014,600,20.32,20.35,20.31,20.35
01/23/2014,700,20.35,20.35,20.33,20.33
01/23/2014,800,20.34,20.39,20.33,20.37
01/23/2014,900,20.38,20.42,20.36,20.40
01/23/2014,1000,20.39,20.46,20.38,20.43
01/23/2014,1100,20.43,20.76,20.42,20.74
01/23/2014,1200,20.74,20.75,20.68,20.70
01/23/2014,1300,20.70,20.72,20.66,20.68
01/23/2014,1400,20.68,20.79,20.68,20.69
01/23/2014,1500,20.70,20.86,20.65,20.80
01/23/2014,1600,20.81,20.85,20.76,20.82
01/23/2014,1700,20.82,20.93,20.72,20.73
01/23/2014,1800,20.73,20.73,20.59,20.66
01/23/2014,1900,20.65,20.70,20.64,20.66
01/23/2014,2000,20.66,20.70,20.61,20.69
01/23/2014,2100,20.68,20.72,20.63,20.68
01/23/2014,2200,20.68,20.69,20.61,20.64
01/23/2014,2300,20.63,20.66,20.59,20.64
01/24/2014,100,20.62,20.67,20.61,20.67
01/24/2014,200,20.67,20.68,20.63,20.66
01/24/2014,300,20.66,20.69,20.62,20.64
01/24/2014,400,20.65,20.68,20.63,20.67
01/24/2014,500,20.67,20.68,20.64,20.65
01/24/2014,600,20.65,20.65,20.60,20.62
01/24/2014,700,20.63,20.72,20.61,20.68
01/24/2014,800,20.68,20.68,20.62,20.63
01/24/2014,900,20.63,20.66,20.57,20.57
01/24/2014,1000,20.57,20.64,20.56,20.58
01/24/2014,1100,20.57,20.61,20.55,20.57
01/24/2014,1200,20.57,20.61,20.57,20.60
01/24/2014,1300,20.59,20.85,20.59,20.80
01/24/2014,1400,20.80,20.90,20.80,20.84
01/24/2014,1500,20.84,20.87,20.72,20.79
01/24/2014,1600,20.80,20.82,20.72,20.76
01/24/2014,1700,20.76,20.82,20.67,20.69
01/24/2014,1800,20.70,20.70,20.37,20.41
01/24/2014,1900,20.41,20.48,20.33,20.37
01/24/2014,2000,20.37,20.46,20.35,20.44
01/24/2014,2100,20.44,20.48,20.39,20.47
01/24/2014,2200,20.47,20.55,20.46,20.52
01/24/2014,2300,20.53,20.54,20.49,20.52
01/27/2014,100,20.59,20.71,20.52,20.64
01/27/2014,200,20.63,20.66,20.58,20.59
01/27/2014,300,20.60,20.62,20.49,20.53
01/27/2014,400,20.53,20.59,20.53,20.56
01/27/2014,500,20.56,20.58,20.50,20.51
01/27/2014,600,20.51,20.53,20.50,20.51
01/27/2014,700,20.50,20.55,20.50,20.52
01/27/2014,800,20.52,20.54,20.48,20.49
01/27/2014,900,20.49,20.51,20.46,20.47
01/27/2014,1000,20.47,20.58,20.44,20.50
01/27/2014,1100,20.50,20.63,20.49,20.58
01/27/2014,1200,20.58,20.58,20.49,20.51
01/27/2014,1300,20.51,20.55,20.46,20.47
01/27/2014,1400,20.47,20.49,20.40,20.47
01/27/2014,1500,20.47,20.48,20.35,20.40
01/27/2014,1600,20.40,20.48,20.36,20.37
01/27/2014,1700,20.37,20.51,20.36,20.48
01/27/2014,1800,20.48,20.50,20.43,20.46
01/27/2014,1900,20.46,20.50,20.44,20.45
01/27/2014,2000,20.45,20.45,20.31,20.36
01/27/2014,2100,20.35,20.35,20.17,20.19
01/27/2014,2200,20.19,20.24,20.18,20.22
01/27/2014,2300,20.23,20.33,20.22,20.29
01/28/2014,100,20.28,20.33,20.27,20.33
01/28/2014,200,20.32,20.33,20.30,20.33
01/28/2014,300,20.33,20.39,20.33,20.37
01/28/2014,400,20.37,20.40,20.34,20.38
01/28/2014,500,20.38,20.39,20.36,20.37
01/28/2014,600,20.37,20.43,20.37,20.42
01/28/2014,700,20.42,20.43,20.39,20.42
01/28/2014,800,20.42,20.46,20.41,20.41
01/28/2014,900,20.41,20.42,20.35,20.37
01/28/2014,1000,20.37,20.40,20.29,20.36
01/28/2014,1100,20.36,20.40,20.33,20.35
01/28/2014,1200,20.35,20.36,20.31,20.35
01/28/2014,1300,20.35,20.41,20.34,20.36
01/28/2014,1400,20.36,20.42,20.31,20.39
01/28/2014,1500,20.39,20.40,20.28,20.33
01/28/2014,1600,20.33,20.37,20.08,20.12
01/28/2014,1700,20.11,20.19,20.07,20.15
01/28/2014,1800,20.16,20.19,20.10,20.15
01/28/2014,1900,20.15,20.16,20.11,20.11
01/28/2014,2000,20.11,20.13,20.09,20.12
01/28/2014,2100,20.11,20.14,20.10,20.14
01/28/2014,2200,20.14,20.22,20.13,20.18
01/28/2014,2300,20.19,20.21,20.17,20.17
01/29/2014,100,20.19,20.19,20.08,20.15
01/29/2014,200,20.15,20.18,20.13,20.17
01/29/2014,300,20.16,20.20,20.12,20.17
01/29/2014,400,20.17,20.19,20.17,20.17
01/29/2014,500,20.17,20.20,20.13,20.18
01/29/2014,600,20.19,20.21,20.17,20.20
01/29/2014,700,20.20,20.21,20.18,20.20
01/29/2014,800,20.19,20.25,20.19,20.24
01/29/2014,900,20.24,20.25,20.14,20.15
01/29/2014,1000,20.16,20.19,20.10,20.16
01/29/2014,1100,20.16,20.25,20.16,20.22
01/29/2014,1200,20.22,20.31,20.22,20.29
01/29/2014,1300,20.29,20.32,20.26,20.30
01/29/2014,1400,20.30,20.36,20.24,20.33
01/29/2014,1500,20.33,20.53,20.28,20.51
01/29/2014,1600,20.51,20.58,20.33,20.36
01/29/2014,1700,20.36,20.37,20.25,20.27
01/29/2014,1800,20.27,20.30,20.24,20.25
01/29/2014,1900,20.24,20.25,20.16,20.19
01/29/2014,2000,20.19,20.32,20.16,20.26
01/29/2014,2100,20.29,20.42,20.07,20.34
01/29/2014,2200,20.33,20.41,20.29,20.39
01/29/2014,2300,20.38,20.40,20.34,20.37
01/30/2014,100,20.34,20.35,20.30,20.31
01/30/2014,200,20.31,20.33,20.29,20.29
01/30/2014,300,20.29,20.30,20.14,20.19
01/30/2014,400,20.19,20.19,20.14,20.17
01/30/2014,500,20.16,20.17,20.13,20.15
01/30/2014,600,20.14,20.20,20.12,20.17
01/30/2014,700,20.17,20.23,20.16,20.19
01/30/2014,800,20.19,20.19,20.15,20.15
01/30/2014,900,20.15,20.15,19.90,19.95
01/30/2014,1000,19.95,20.04,19.89,20.02
01/30/2014,1100,20.01,20.06,19.94,19.95
01/30/2014,1200,19.94,20.08,19.93,20.07
01/30/2014,1300,20.07,20.08,19.99,20.01
01/30/2014,1400,20.02,20.04,19.96,20.00
01/30/2014,1500,19.99,20.00,19.59,19.73
01/30/2014,1600,19.74,19.85,19.60,19.78
01/30/2014,1700,19.79,19.85,19.75,19.79
01/30/2014,1800,19.79,19.81,19.69,19.81
01/30/2014,1900,19.81,19.86,19.75,19.79
01/30/2014,2000,19.79,19.82,19.72,19.79
01/30/2014,2100,19.80,19.84,19.77,19.81
01/30/2014,2200,19.81,19.82,19.76,19.77
01/30/2014,2300,19.78,19.80,19.74,19.76
01/31/2014,100,19.75,19.82,19.75,19.80
01/31/2014,200,19.80,19.81,19.75,19.75
01/31/2014,300,19.76,19.78,19.72,19.77
01/31/2014,400,19.77,19.77,19.76,19.77
01/31/2014,500,19.78,19.79,19.75,19.77
01/31/2014,600,19.77,19.85,19.77,19.79
01/31/2014,700,19.80,19.81,19.77,19.79
01/31/2014,800,19.79,19.79,19.77,19.78
01/31/2014,900,19.78,19.80,19.72,19.75
01/31/2014,1000,19.76,19.77,19.68,19.75
01/31/2014,1100,19.76,19.84,19.74,19.80
01/31/2014,1200,19.80,19.88,19.80,19.86
01/31/2014,1300,19.86,19.96,19.83,19.92
01/31/2014,1400,19.91,19.98,19.90,19.93
01/31/2014,1500,19.94,20.08,19.91,20.00
01/31/2014,1600,19.99,20.00,19.92,19.94
01/31/2014,1700,19.94,19.94,19.76,19.81
01/31/2014,1800,19.81,19.81,19.70,19.77
01/31/2014,1900,19.77,19.81,19.74,19.77
01/31/2014,2000,19.76,19.78,19.72,19.73
01/31/2014,2100,19.74,19.76,19.72,19.75
01/31/2014,2200,19.75,19.80,19.75,19.77
01/31/2014,2300,19.77,19.78,19.74,19.78
02/03/2014,100,19.71,19.77,19.68,19.72
02/03/2014,200,19.71,19.77,19.68,19.75
02/03/2014,300,19.75,19.77,19.71,19.74
02/03/2014,400,19.74,19.75,19.71,19.71
02/03/2014,500,19.71,19.72,19.69,19.69
02/03/2014,600,19.69,19.76,19.68,19.74
02/03/2014,700,19.74,19.79,19.73,19.77
02/03/2014,800,19.76,19.80,19.75,19.78
02/03/2014,900,19.78,19.78,19.71,19.72
02/03/2014,1000,19.72,19.79,19.69,19.72
02/03/2014,1100,19.72,19.82,19.72,19.81
02/03/2014,1200,19.81,19.87,19.81,19.84
02/03/2014,1300,19.85,19.87,19.78,19.80
02/03/2014,1400,19.81,19.96,19.81,19.87
02/03/2014,1500,19.88,19.89,19.83,19.88
02/03/2014,1600,19.88,20.01,19.85,19.92
02/03/2014,1700,19.92,20.24,19.92,20.06
02/03/2014,1800,20.06,20.11,20.01,20.04
02/03/2014,1900,20.04,20.06,19.92,20.00
02/03/2014,2000,20.00,20.06,19.97,20.00
02/03/2014,2100,20.00,20.05,19.97,19.97
02/03/2014,2200,19.97,19.98,19.92,19.96
02/03/2014,2300,19.95,19.96,19.92,19.92
02/04/2014,100,19.96,19.99,19.93,19.99
02/04/2014,200,19.99,20.00,19.94,19.95
02/04/2014,300,19.95,19.99,19.94,19.97
02/04/2014,400,19.96,19.97,19.94,19.95
02/04/2014,500,19.96,19.99,19.95,19.97
02/04/2014,600,19.97,19.99,19.95,19.98
02/04/2014,700,19.98,20.02,19.97,20.01
02/04/2014,800,20.01,20.06,20.00,20.02
02/04/2014,900,20.02,20.06,19.97,20.06
02/04/2014,1000,20.05,20.07,19.98,19.98
02/04/2014,1100,19.98,20.03,19.92,19.96
02/04/2014,1200,19.95,19.97,19.91,19.95
02/04/2014,1300,19.94,19.98,19.92,19.94
02/04/2014,1400,19.94,20.09,19.93,20.05
02/04/2014,1500,20.05,20.07,19.88,19.92
02/04/2014,1600,19.92,20.01,19.88,19.95
02/04/2014,1700,19.95,20.04,19.91,20.02
02/04/2014,1800,20.02,20.10,19.99,20.04
02/04/2014,1900,20.04,20.08,20.03,20.03
02/04/2014,2000,20.04,20.05,20.00,20.03
02/04/2014,2100,20.03,20.08,20.03,20.07
02/04/2014,2200,20.07,20.13,20.07,20.08
02/04/2014,2300,20.08,20.10,20.07,20.10
02/05/2014,100,20.10,20.12,20.07,20.09
02/05/2014,200,20.09,20.14,20.05,20.12
02/05/2014,300,20.13,20.21,20.12,20.21
02/05/2014,400,20.21,20.21,20.17,20.17
02/05/2014,500,20.17,20.18,20.15,20.16
02/05/2014,600,20.16,20.17,20.12,20.14
02/05/2014,700,20.14,20.16,20.12,20.15
02/05/2014,800,20.14,20.15,20.12,20.13
02/05/2014,900,20.14,20.19,20.12,20.15
02/05/2014,1000,20.16,20.23,20.16,20.17
02/05/2014,1100,20.17,20.27,20.15,20.24
02/05/2014,1200,20.24,20.26,20.18,20.21
02/05/2014,1300,20.22,20.25,20.19,20.23
02/05/2014,1400,20.24,20.26,20.21,20.23
02/05/2014,1500,20.23,20.95,20.23,20.62
02/05/2014,1600,20.62,20.63,20.39,20.47
02/05/2014,1700,20.46,20.57,20.34,20.50
02/05/2014,1800,20.50,20.54,20.44,20.45
02/05/2014,1900,20.46,20.48,20.38,20.45
02/05/2014,2000,20.44,20.46,20.40,20.45
02/05/2014,2100,20.45,20.54,20.45,20.51
02/05/2014,2200,20.51,20.52,20.44,20.45
02/05/2014,2300,20.45,20.50,20.44,20.49
02/06/2014,100,20.50,20.54,20.47,20.54
02/06/2014,200,20.54,20.56,20.51,20.52
02/06/2014,300,20.52,20.53,20.50,20.51
02/06/2014,400,20.51,20.53,20.51,20.53
02/06/2014,500,20.53,20.53,20.51,20.51
02/06/2014,600,20.51,20.56,20.50,20.55
02/06/2014,700,20.55,20.63,20.54,20.62
02/06/2014,800,20.61,20.63,20.59,20.60
02/06/2014,900,20.60,20.61,20.57,20.59
02/06/2014,1000,20.59,20.66,20.57,20.63
02/06/2014,1100,20.62,20.66,20.60,20.62
02/06/2014,1200,20.62,20.70,20.62,20.68
02/06/2014,1300,20.68,20.73,20.68,20.71
02/06/2014,1400,20.72,20.76,20.63,20.68
02/06/2014,1500,20.67,20.80,20.49,20.66
02/06/2014,1600,20.67,20.71,20.52,20.58
02/06/2014,1700,20.59,20.62,20.45,20.48
02/06/2014,1800,20.47,20.57,20.46,20.54
02/06/2014,1900,20.54,20.59,20.52,20.58
02/06/2014,2000,20.59,20.59,20.51,20.53
02/06/2014,2100,20.54,20.56,20.52,20.53
02/06/2014,2200,20.53,20.57,20.52,20.53
02/06/2014,2300,20.53,20.57,20.52,20.57
02/07/2014,100,20.55,20.57,20.52,20.54
02/07/2014,200,20.54,20.56,20.51,20.54
02/07/2014,300,20.55,20.56,20.41,20.43
02/07/2014,400,20.42,20.47,20.39,20.46
02/07/2014,500,20.46,20.51,20.45,20.49
02/07/2014,600,20.48,20.53,20.44,20.51
02/07/2014,700,20.51,20.52,20.46,20.50
02/07/2014,800,20.50,20.51,20.47,20.48
02/07/2014,900,20.48,20.54,20.47,20.52
02/07/2014,1000,20.52,20.52,20.48,20.49
02/07/2014,1100,20.49,20.50,20.38,20.43
02/07/2014,1200,20.43,20.46,20.37,20.44
02/07/2014,1300,20.44,20.49,20.44,20.49
02/07/2014,1400,20.49,20.52,20.46,20.51
02/07/2014,1500,20.51,20.71,20.38,20.46
02/07/2014,1600,20.46,20.53,20.42,20.49
02/07/2014,1700,20.49,20.60,20.48,20.57
02/07/2014,1800,20.57,20.58,20.53,20.54
02/07/2014,1900,20.54,20.56,20.52,20.55
02/07/2014,2000,20.55,20.61,20.54,20.61
02/07/2014,2100,20.61,20.64,20.58,20.64
02/07/2014,2200,20.64,20.64,20.61,20.64
02/07/2014,2300,20.63,20.64,20.61,20.63
02/10/2014,100,20.59,20.69,20.59,20.65
02/10/2014,200,20.64,20.65,20.62,20.63
02/10/2014,300,20.64,20.65,20.59,20.62
02/10/2014,400,20.62,20.63,20.58,20.60
02/10/2014,500,20.61,20.65,20.60,20.63
02/10/2014,600,20.63,20.63,20.62,20.63
02/10/2014,700,20.62,20.66,20.61,20.66
02/10/2014,800,20.66,20.80,20.65,20.75
02/10/2014,900,20.75,20.77,20.71,20.71
02/10/2014,1000,20.72,20.79,20.71,20.79
02/10/2014,1100,20.79,20.81,20.75,20.77
02/10/2014,1200,20.77,20.80,20.76,20.78
02/10/2014,1300,20.78,20.80,20.75,20.80
02/10/2014,1400,20.80,20.85,20.80,20.83
02/10/2014,1500,20.83,20.89,20.78,20.81
02/10/2014,1600,20.81,20.85,20.80,20.85
02/10/2014,1700,20.85,20.87,20.71,20.73
02/10/2014,1800,20.72,20.76,20.70,20.74
02/10/2014,1900,20.75,20.75,20.69,20.70
02/10/2014,2000,20.70,20.74,20.70,20.72
02/10/2014,2100,20.72,20.76,20.66,20.68
02/10/2014,2200,20.68,20.68,20.63,20.65
02/10/2014,2300,20.65,20.68,20.64,20.68
02/11/2014,100,20.67,20.69,20.67,20.68
02/11/2014,200,20.68,20.83,20.67,20.79
02/11/2014,300,20.78,20.83,20.75,20.78
02/11/2014,400,20.79,20.85,20.78,20.82
02/11/2014,500,20.83,20.83,20.73,20.73
02/11/2014,600,20.73,20.79,20.72,20.75
02/11/2014,700,20.75,20.78,20.74,20.76
02/11/2014,800,20.76,20.79,20.69,20.72
02/11/2014,900,20.72,20.75,20.65,20.74
02/11/2014,1000,20.74,20.79,20.67,20.77
02/11/2014,1100,20.77,20.78,20.73,20.74
02/11/2014,1200,20.75,20.79,20.72,20.79
02/11/2014,1300,20.79,20.79,20.75,20.79
02/11/2014,1400,20.79,20.84,20.70,20.83
02/11/2014,1500,20.84,20.85,20.57,20.63
02/11/2014,1600,20.62,20.70,20.53,20.67
02/11/2014,1700,20.68,20.88,20.66,20.84
02/11/2014,1800,20.85,20.91,20.75,20.84
02/11/2014,1900,20.85,20.86,20.80,20.81
02/11/2014,2000,20.81,20.81,20.76,20.79
02/11/2014,2100,20.79,20.85,20.76,20.84
02/11/2014,2200,20.83,20.84,20.79,20.80
02/11/2014,2300,20.80,20.84,20.80,20.83
02/12/2014,100,20.84,20.84,20.77,20.77
02/12/2014,200,20.78,20.80,20.74,20.80
02/12/2014,300,20.80,20.81,20.72,20.73
02/12/2014,400,20.73,20.75,20.70,20.71
02/12/2014,500,20.71,20.73,20.71,20.72
02/12/2014,600,20.72,20.74,20.70,20.74
02/12/2014,700,20.73,20.75,20.72,20.73
02/12/2014,800,20.72,20.80,20.72,20.78
02/12/2014,900,20.79,20.79,20.75,20.76
02/12/2014,1000,20.76,20.76,20.71,20.74
02/12/2014,1100,20.75,20.79,20.73,20.79
02/12/2014,1200,20.78,20.81,20.77,20.80
02/12/2014,1300,20.79,20.85,20.78,20.83
02/12/2014,1400,20.83,20.94,20.80,20.88
02/12/2014,1500,20.89,20.92,20.80,20.84
02/12/2014,1600,20.84,20.89,20.81,20.85
02/12/2014,1700,20.85,21.01,20.85,20.95
02/12/2014,1800,20.96,20.97,20.87,20.90
02/12/2014,1900,20.90,20.99,20.90,20.97
02/12/2014,2000,20.97,20.98,20.93,20.94
02/12/2014,2100,20.95,20.95,20.79,20.84
02/12/2014,2200,20.84,20.88,20.78,20.79
02/12/2014,2300,20.79,20.84,20.79,20.84
02/13/2014,100,20.84,20.86,20.83,20.84
02/13/2014,200,20.85,20.87,20.84,20.87
02/13/2014,300,20.87,20.91,20.87,20.88
02/13/2014,400,20.88,20.90,20.87,20.89
02/13/2014,500,20.89,20.90,20.81,20.82
02/13/2014,600,20.82,20.84,20.78,20.82
02/13/2014,700,20.82,20.85,20.82,20.83
02/13/2014,800,20.83,20.84,20.80,20.84
02/13/2014,900,20.83,20.84,20.78,20.78
02/13/2014,1000,20.78,20.78,20.74,20.76
02/13/2014,1100,20.76,20.79,20.74,20.78
02/13/2014,1200,20.78,20.85,20.77,20.85
02/13/2014,1300,20.85,20.88,20.83,20.88
02/13/2014,1400,20.88,20.89,20.83,20.87
02/13/2014,1500,20.87,20.90,20.82,20.84
02/13/2014,1600,20.84,20.92,20.83,20.89
02/13/2014,1700,20.89,20.97,20.88,20.93
02/13/2014,1800,20.93,21.01,20.92,20.98
02/13/2014,1900,20.98,20.99,20.93,20.99
02/13/2014,2000,20.99,21.08,20.97,21.06
02/13/2014,2100,21.06,21.09,20.99,21.03
02/13/2014,2200,21.04,21.14,21.03,21.13
02/13/2014,2300,21.13,21.13,21.09,21.10
02/14/2014,100,21.10,21.11,21.07,21.08
02/14/2014,200,21.09,21.10,21.07,21.08
02/14/2014,300,21.08,21.47,21.06,21.40
02/14/2014,400,21.40,21.40,21.30,21.36
02/14/2014,500,21.36,21.37,21.32,21.35
02/14/2014,600,21.35,21.39,21.31,21.34
02/14/2014,700,21.35,21.39,21.32,21.37
02/14/2014,800,21.37,21.44,21.35,21.43
02/14/2014,900,21.43,21.49,21.40,21.47
02/14/2014,1000,21.48,21.50,21.46,21.49
02/14/2014,1100,21.49,21.54,21.47,21.48
02/14/2014,1200,21.48,21.56,21.46,21.51
02/14/2014,1300,21.50,21.66,21.49,21.65
02/14/2014,1400,21.64,21.75,21.62,21.71
02/14/2014,1500,21.72,21.74,21.67,21.72
02/14/2014,1600,21.72,21.90,21.70,21.89
02/14/2014,1700,21.89,21.91,21.76,21.78
02/14/2014,1800,21.79,21.87,21.77,21.85
02/14/2014,1900,21.84,21.98,21.83,21.96
02/14/2014,2000,21.96,22.06,21.96,21.98
02/14/2014,2100,21.98,22.05,21.96,22.05
02/14/2014,2200,22.05,22.06,22.02,22.06
02/14/2014,2300,22.06,22.11,22.04,22.07
02/17/2014,100,22.10,22.34,22.08,22.29
02/17/2014,200,22.29,22.30,22.22,22.23
02/17/2014,300,22.24,22.59,22.20,22.39
02/17/2014,400,22.39,22.44,22.38,22.44
02/17/2014,500,22.44,22.46,22.40,22.41
02/17/2014,600,22.41,22.41,22.36,22.36
02/17/2014,700,22.36,22.44,22.35,22.39
02/17/2014,800,22.39,22.48,22.39,22.44
02/17/2014,900,22.43,22.43,22.24,22.24
02/17/2014,1000,22.25,22.33,22.16,22.32
02/17/2014,1100,22.32,22.33,22.22,22.24
02/17/2014,1200,22.24,22.36,22.23,22.34
02/17/2014,1300,22.33,22.35,22.28,22.29
02/17/2014,1400,22.29,22.33,22.23,22.33
02/17/2014,1500,22.33,22.48,22.29,22.40
02/17/2014,1600,22.40,22.42,22.36,22.40
02/17/2014,1700,22.40,22.47,22.38,22.45
02/17/2014,1800,22.45,22.53,22.35,22.44
02/17/2014,1900,22.43,22.45,22.40,22.44
02/17/2014,2000,22.44,22.46,22.43,22.43
02/18/2014,100,22.42,22.51,22.42,22.45
02/18/2014,200,22.44,22.47,22.40,22.43
02/18/2014,300,22.43,22.43,22.29,22.31
02/18/2014,400,22.30,22.35,22.24,22.30
02/18/2014,500,22.30,22.33,22.24,22.27
02/18/2014,600,22.26,22.29,22.23,22.27
02/18/2014,700,22.27,22.29,22.14,22.15
02/18/2014,800,22.16,22.20,22.09,22.19
02/18/2014,900,22.18,22.21,22.14,22.14
02/18/2014,1000,22.14,22.26,22.13,22.25
02/18/2014,1100,22.25,22.26,22.14,22.16
02/18/2014,1200,22.15,22.17,21.95,21.97
02/18/2014,1300,21.97,22.08,21.93,22.01
02/18/2014,1400,22.01,22.07,21.95,22.05
02/18/2014,1500,22.04,22.25,22.03,22.23
02/18/2014,1600,22.23,22.31,22.22,22.29
02/18/2014,1700,22.29,22.43,22.29,22.38
02/18/2014,1800,22.39,22.46,22.37,22.45
02/18/2014,1900,22.45,22.50,22.43,22.49
02/18/2014,2000,22.48,22.55,22.48,22.51
02/18/2014,2100,22.51,22.53,22.47,22.52
02/18/2014,2200,22.52,22.58,22.52,22.58
02/18/2014,2300,22.58,22.60,22.52,22.54
02/19/2014,100,22.57,22.58,22.45,22.46
02/19/2014,200,22.47,22.51,22.46,22.51
02/19/2014,300,22.51,22.53,22.33,22.34
02/19/2014,400,22.35,22.41,22.33,22.39
02/19/2014,500,22.39,22.40,22.33,22.33
02/19/2014,600,22.33,22.34,22.24,22.28
02/19/2014,700,22.29,22.34,22.25,22.33
02/19/2014,800,22.33,22.37,22.30,22.35
02/19/2014,900,22.35,22.37,22.31,22.31
02/19/2014,1000,22.31,22.50,22.31,22.45
02/19/2014,1100,22.44,22.47,22.41,22.43
02/19/2014,1200,22.43,22.45,22.38,22.42
02/19/2014,1300,22.42,22.46,22.36,22.37
02/19/2014,1400,22.36,22.39,22.31,22.39
02/19/2014,1500,22.39,22.54,22.36,22.46
02/19/2014,1600,22.46,22.49,22.37,22.47
02/19/2014,1700,22.47,22.50,22.44,22.47
02/19/2014,1800,22.46,22.50,22.42,22.47
02/19/2014,1900,22.46,22.48,22.41,22.44
02/19/2014,2000,22.44,22.49,22.44,22.47
02/19/2014,2100,22.48,22.48,22.26,22.30
02/19/2014,2200,22.30,22.31,21.99,22.05
02/19/2014,2300,22.05,22.16,22.05,22.14
02/20/2014,100,22.17,22.23,22.16,22.19
02/20/2014,200,22.19,22.22,22.17,22.20
02/20/2014,300,22.20,22.33,22.07,22.08
02/20/2014,400,22.09,22.19,22.02,22.11
02/20/2014,500,22.11,22.11,22.05,22.08
02/20/2014,600,22.09,22.17,22.08,22.15
02/20/2014,700,22.15,22.17,22.08,22.16
02/20/2014,800,22.16,22.20,22.12,22.17
02/20/2014,900,22.17,22.19,22.15,22.19
02/20/2014,1000,22.19,22.28,22.17,22.23
02/20/2014,1100,22.24,22.28,22.23,22.24
02/20/2014,1200,22.24,22.26,22.21,22.24
02/20/2014,1300,22.24,22.29,22.22,22.25
02/20/2014,1400,22.25,22.26,22.07,22.15
02/20/2014,1500,22.14,22.36,22.10,22.27
02/20/2014,1600,22.27,22.32,22.23,22.32
02/20/2014,1700,22.32,22.41,22.29,22.35
02/20/2014,1800,22.35,22.36,22.29,22.32
02/20/2014,1900,22.32,22.33,22.27,22.30
02/20/2014,2000,22.30,22.32,22.26,22.29
02/20/2014,2100,22.29,22.47,22.27,22.40
02/20/2014,2200,22.41,22.52,22.37,22.46
02/20/2014,2300,22.45,22.46,22.42,22.45
02/21/2014,100,22.44,22.45,22.37,22.39
02/21/2014,200,22.39,22.39,22.33,22.34
02/21/2014,300,22.34,22.39,22.28,22.35
02/21/2014,400,22.35,22.37,22.32,22.33
02/21/2014,500,22.33,22.34,22.19,22.23
02/21/2014,600,22.23,22.26,22.21,22.25
02/21/2014,700,22.24,22.26,22.21,22.24
02/21/2014,800,22.23,22.27,22.23,22.26
02/21/2014,900,22.25,22.31,22.24,22.31
02/21/2014,1000,22.31,22.38,22.30,22.34
02/21/2014,1100,22.33,22.38,22.29,22.37
02/21/2014,1200,22.37,22.42,22.33,22.37
02/21/2014,1300,22.37,22.40,22.36,22.38
02/21/2014,1400,22.39,22.45,22.36,22.37
02/21/2014,1500,22.36,22.47,22.34,22.35
02/21/2014,1600,22.35,22.43,22.33,22.40
02/21/2014,1700,22.41,22.43,22.34,22.36
02/21/2014,1800,22.36,22.37,22.28,22.31
02/21/2014,1900,22.30,22.37,22.30,22.35
02/21/2014,2000,22.35,22.59,22.35,22.51
02/21/2014,2100,22.51,22.55,22.38,22.41
02/21/2014,2200,22.41,22.47,22.41,22.43
02/21/2014,2300,22.43,22.48,22.41,22.48
02/24/2014,100,22.54,22.54,22.41,22.48
02/24/2014,200,22.48,22.50,22.43,22.44
02/24/2014,300,22.44,22.46,22.14,22.25
02/24/2014,400,22.25,22.27,22.18,22.23
02/24/2014,500,22.23,22.24,22.19,22.21
02/24/2014,600,22.21,22.25,22.17,22.23
02/24/2014,700,22.23,22.36,22.21,22.33
02/24/2014,800,22.33,22.42,22.28,22.41
02/24/2014,900,22.41,22.50,22.37,22.44
02/24/2014,1000,22.45,22.50,22.38,22.48
02/24/2014,1100,22.48,22.51,22.44,22.50
02/24/2014,1200,22.49,22.58,22.46,22.57
02/24/2014,1300,22.57,22.80,22.56,22.67
02/24/2014,1400,22.67,22.70,22.64,22.68
02/24/2014,1500,22.68,22.70,22.60,22.63
02/24/2014,1600,22.62,22.66,22.53,22.62
02/24/2014,1700,22.62,22.72,22.60,22.68
02/24/2014,1800,22.68,22.76,22.67,22.71
02/24/2014,1900,22.71,22.73,22.67,22.69
02/24/2014,2000,22.68,22.71,22.64,22.66
02/24/2014,2100,22.67,22.69,22.65,22.68
02/24/2014,2200,22.69,22.69,22.60,22.63
02/24/2014,2300,22.63,22.63,22.57,22.58
02/25/2014,100,22.58,22.60,22.56,22.57
02/25/2014,200,22.57,22.63,22.56,22.61
02/25/2014,300,22.61,22.64,22.42,22.44
02/25/2014,400,22.44,22.49,22.42,22.45
02/25/2014,500,22.44,22.51,22.44,22.49
02/25/2014,600,22.48,22.53,22.46,22.51
02/25/2014,700,22.51,22.56,22.49,22.54
02/25/2014,800,22.54,22.54,22.46,22.49
02/25/2014,900,22.49,22.49,22.31,22.39
02/25/2014,1000,22.39,22.50,22.37,22.47
02/25/2014,1100,22.47,22.51,22.44,22.45
02/25/2014,1200,22.46,22.47,22.32,22.37
02/25/2014,1300,22.38,22.44,22.37,22.43
02/25/2014,1400,22.43,22.46,22.29,22.45
02/25/2014,1500,22.45,22.51,22.43,22.48
02/25/2014,1600,22.48,22.51,22.36,22.50
02/25/2014,1700,22.49,22.57,22.49,22.55
02/25/2014,1800,22.55,22.58,22.54,22.56
02/25/2014,1900,22.56,22.62,22.54,22.59
02/25/2014,2000,22.59,22.61,22.57,22.57
02/25/2014,2100,22.57,22.59,22.56,22.58
02/25/2014,2200,22.59,22.59,22.45,22.47
02/25/2014,2300,22.47,22.52,22.45,22.48
02/26/2014,100,22.48,22.50,22.47,22.48
02/26/2014,200,22.48,22.50,22.46,22.48
02/26/2014,300,22.48,22.54,22.39,22.42
02/26/2014,400,22.43,22.50,22.40,22.50
02/26/2014,500,22.48,22.53,22.47,22.50
02/26/2014,600,22.52,22.52,22.47,22.48
02/26/2014,700,22.48,22.59,22.47,22.56
02/26/2014,800,22.57,22.65,22.56,22.58
02/26/2014,900,22.57,22.64,22.54,22.57
02/26/2014,1000,22.56,22.59,22.50,22.58
02/26/2014,1100,22.59,22.60,22.52,22.53
02/26/2014,1200,22.52,22.55,22.50,22.51
02/26/2014,1300,22.50,22.54,22.46,22.48
02/26/2014,1400,22.47,22.47,22.29,22.29
02/26/2014,1500,22.29,22.29,22.13,22.23
02/26/2014,1600,22.23,22.25,22.02,22.12
02/26/2014,1700,22.12,22.12,21.70,21.81
02/26/2014,1800,21.81,21.85,21.75,21.82
02/26/2014,1900,21.83,21.93,21.82,21.93
02/26/2014,2000,21.93,21.96,21.85,21.93
02/26/2014,2100,21.93,21.95,21.83,21.88
02/26/2014,2200,21.88,21.88,21.82,21.84
02/26/2014,2300,21.84,21.88,21.84,21.85
02/27/2014,100,21.86,21.92,21.84,21.91
02/27/2014,200,21.91,21.92,21.86,21.86
02/27/2014,300,21.87,21.88,21.81,21.86
02/27/2014,400,21.86,21.86,21.61,21.61
02/27/2014,500,21.61,21.70,21.61,21.70
02/27/2014,600,21.70,21.70,21.67,21.70
02/27/2014,700,21.70,21.74,21.68,21.69
02/27/2014,800,21.68,21.75,21.66,21.75
02/27/2014,900,21.75,21.79,21.70,21.73
02/27/2014,1000,21.74,21.83,21.72,21.80
02/27/2014,1100,21.81,22.00,21.77,21.97
02/27/2014,1200,21.97,22.08,21.96,22.06
02/27/2014,1300,22.07,22.09,22.00,22.06
02/27/2014,1400,22.07,22.07,21.89,21.92
02/27/2014,1500,21.93,21.95,21.82,21.92
02/27/2014,1600,21.93,21.93,21.79,21.85
02/27/2014,1700,21.86,22.05,21.83,21.94
02/27/2014,1800,21.93,21.97,21.91,21.95
02/27/2014,1900,21.95,22.00,21.93,21.98
02/27/2014,2000,21.98,21.98,21.83,21.84
02/27/2014,2100,21.84,21.86,21.80,21.85
02/27/2014,2200,21.85,21.91,21.83,21.89
02/27/2014,2300,21.89,21.90,21.86,21.87
02/28/2014,100,21.88,21.90,21.86,21.89
02/28/2014,200,21.88,21.91,21.88,21.90
02/28/2014,300,21.90,21.94,21.86,21.89
02/28/2014,400,21.89,21.93,21.86,21.91
02/28/2014,500,21.91,21.91,21.84,21.85
02/28/2014,600,21.85,21.86,21.75,21.82
02/28/2014,700,21.81,21.88,21.81,21.86
02/28/2014,800,21.86,21.90,21.82,21.84
02/28/2014,900,21.84,21.88,21.82,21.83
02/28/2014,1000,21.82,21.90,21.78,21.78
02/28/2014,1100,21.78,21.81,21.73,21.79
02/28/2014,1200,21.79,21.93,21.77,21.93
02/28/2014,1300,21.93,21.95,21.88,21.88
02/28/2014,1400,21.88,21.95,21.86,21.94
02/28/2014,1500,21.93,22.01,21.90,21.91
02/28/2014,1600,21.91,21.95,21.84,21.86
02/28/2014,1700,21.86,21.88,21.78,21.85
02/28/2014,1800,21.84,21.87,21.81,21.83
02/28/2014,1900,21.83,21.86,21.79,21.82
02/28/2014,2000,21.82,21.84,21.68,21.70
02/28/2014,2100,21.71,21.79,21.69,21.76
02/28/2014,2200,21.77,21.84,21.73,21.75
02/28/2014,2300,21.75,21.82,21.74,21.82
03/03/2014,100,21.91,22.01,21.84,22.00
03/03/2014,200,22.00,22.13,21.97,21.97
03/03/2014,300,21.98,22.10,21.92,22.06
03/03/2014,400,22.07,22.09,22.02,22.06
03/03/2014,500,22.07,22.10,22.05,22.07
03/03/2014,600,22.07,22.09,22.05,22.07
03/03/2014,700,22.07,22.14,22.05,22.10
03/03/2014,800,22.11,22.13,22.07,22.09
03/03/2014,900,22.09,22.31,22.09,22.30
03/03/2014,1000,22.29,22.32,22.16,22.18
03/03/2014,1100,22.18,22.19,22.07,22.07
03/03/2014,1200,22.07,22.09,22.02,22.06
03/03/2014,1300,22.05,22.10,22.05,22.06
03/03/2014,1400,22.06,22.10,21.95,22.05
03/03/2014,1500,22.05,22.11,22.04,22.07
03/03/2014,1600,22.07,22.22,22.00,22.18
03/03/2014,1700,22.17,22.25,22.13,22.21
03/03/2014,1800,22.20,22.23,22.14,22.17
03/03/2014,1900,22.17,22.18,22.11,22.15
03/03/2014,2000,22.14,22.15,22.00,22.02
03/03/2014,2100,22.02,22.08,21.99,22.05
03/03/2014,2200,22.05,22.07,22.02,22.04
03/03/2014,2300,22.04,22.04,22.00,22.01
03/04/2014,100,22.03,22.05,22.00,22.03
03/04/2014,200,22.03,22.04,21.98,22.01
03/04/2014,300,22.02,22.11,21.98,22.06
03/04/2014,400,22.06,22.09,22.05,22.07
03/04/2014,500,22.07,22.07,22.01,22.02
03/04/2014,600,22.02,22.07,22.02,22.06
03/04/2014,700,22.07,22.12,22.04,22.09
03/04/2014,800,22.09,22.10,21.75,21.79
03/04/2014,900,21.79,21.91,21.76,21.89
03/04/2014,1000,21.90,21.93,21.79,21.90
03/04/2014,1100,21.89,21.89,21.80,21.86
03/04/2014,1200,21.86,21.90,21.82,21.84
03/04/2014,1300,21.84,21.86,21.75,21.75
03/04/2014,1400,21.75,21.81,21.69,21.73
03/04/2014,1500,21.73,21.77,21.65,21.70
03/04/2014,1600,21.70,21.73,21.62,21.72
03/04/2014,1700,21.72,21.84,21.70,21.79
03/04/2014,1800,21.79,21.80,21.76,21.79
03/04/2014,1900,21.78,21.79,21.72,21.77
03/04/2014,2000,21.78,21.86,21.77,21.85
03/04/2014,2100,21.85,21.88,21.79,21.81
03/04/2014,2200,21.81,21.81,21.73,21.78
03/04/2014,2300,21.78,21.80,21.76,21.77
03/05/2014,100,21.79,21.82,21.77,21.82
03/05/2014,200,21.82,21.86,21.80,21.84
03/05/2014,300,21.84,21.84,21.73,21.80
03/05/2014,400,21.80,21.83,21.79,21.81
03/05/2014,500,21.81,21.85,21.80,21.81
03/05/2014,600,21.81,21.83,21.77,21.79
03/05/2014,700,21.80,21.87,21.79,21.84
03/05/2014,800,21.84,21.86,21.77,21.80
03/05/2014,900,21.80,21.82,21.76,21.78
03/05/2014,1000,21.78,21.87,21.75,21.84
03/05/2014,1100,21.84,21.86,21.82,21.82
03/05/2014,1200,21.82,21.86,21.80,21.84
03/05/2014,1300,21.84,21.91,21.83,21.90
03/05/2014,1400,21.90,21.92,21.80,21.81
03/05/2014,1500,21.81,21.91,21.79,21.84
03/05/2014,1600,21.84,21.86,21.77,21.81
03/05/2014,1700,21.82,21.90,21.80,21.84
03/05/2014,1800,21.84,21.88,21.84,21.86
03/05/2014,1900,21.86,21.91,21.84,21.89
03/05/2014,2000,21.89,21.89,21.81,21.82
03/05/2014,2100,21.82,21.84,21.78,21.79
03/05/2014,2200,21.79,21.81,21.74,21.77
03/05/2014,2300,21.76,21.79,21.75,21.76
03/06/2014,100,21.78,21.82,21.77,21.79
03/06/2014,200,21.79,21.81,21.77,21.80
03/06/2014,300,21.80,21.86,21.80,21.84
03/06/2014,400,21.84,21.84,21.80,21.82
03/06/2014,500,21.82,21.84,21.81,21.82
03/06/2014,600,21.82,21.84,21.81,21.83
03/06/2014,700,21.82,21.87,21.81,21.85
03/06/2014,800,21.84,21.85,21.71,21.80
03/06/2014,900,21.79,21.80,21.71,21.74
03/06/2014,1000,21.73,21.74,21.68,21.74
03/06/2014,1100,21.73,21.81,21.73,21.75
03/06/2014,1200,21.75,21.77,21.70,21.76
03/06/2014,1300,21.77,21.80,21.70,21.73
03/06/2014,1400,21.73,21.77,21.70,21.75
03/06/2014,1500,21.76,21.82,21.75,21.81
03/06/2014,1600,21.81,21.98,21.80,21.93
03/06/2014,1700,21.93,21.98,21.92,21.95
03/06/2014,1800,21.95,22.16,21.94,22.14
03/06/2014,1900,22.14,22.23,22.12,22.13
03/06/2014,2000,22.13,22.16,22.05,22.07
03/06/2014,2100,22.07,22.13,22.06,22.09
03/06/2014,2200,22.09,22.13,22.05,22.07
03/06/2014,2300,22.07,22.09,22.03,22.07
03/07/2014,100,22.07,22.11,22.05,22.10
03/07/2014,200,22.09,22.09,22.06,22.09
03/07/2014,300,22.09,22.16,22.09,22.13
03/07/2014,400,22.13,22.14,22.11,22.12
03/07/2014,500,22.12,22.15,22.07,22.09
03/07/2014,600,22.09,22.13,22.09,22.13
03/07/2014,700,22.13,22.19,22.10,22.13
03/07/2014,800,22.12,22.16,22.09,22.16
03/07/2014,900,22.15,22.15,22.09,22.11
03/07/2014,1000,22.11,22.11,21.93,21.99
03/07/2014,1100,21.99,21.99,21.88,21.96
03/07/2014,1200,21.95,21.98,21.91,21.95
03/07/2014,1300,21.95,21.99,21.93,21.96
03/07/2014,1400,21.95,22.00,21.91,21.98
03/07/2014,1500,21.98,22.06,21.39,21.46
03/07/2014,1600,21.47,21.50,21.34,21.50
03/07/2014,1700,21.50,21.52,21.43,21.47
03/07/2014,1800,21.47,21.63,21.45,21.57
03/07/2014,1900,21.57,21.57,21.50,21.52
03/07/2014,2000,21.52,21.53,21.48,21.50
03/07/2014,2100,21.50,21.50,21.43,21.43
03/07/2014,2200,21.43,21.51,21.43,21.48
03/07/2014,2300,21.48,21.55,21.47,21.50
03/10/2014,100,21.51,21.51,21.44,21.47
03/10/2014,200,21.47,21.47,21.40,21.43
03/10/2014,300,21.43,21.48,21.40,21.46
03/10/2014,400,21.47,21.47,21.19,21.36
03/10/2014,500,21.36,21.43,21.34,21.36
03/10/2014,600,21.36,21.37,21.30,21.35
03/10/2014,700,21.34,21.36,21.29,21.29
03/10/2014,800,21.30,21.36,21.29,21.31
03/10/2014,900,21.31,21.34,21.21,21.31
03/10/2014,1000,21.31,21.34,21.25,21.32
03/10/2014,1100,21.32,21.43,21.31,21.36
03/10/2014,1200,21.38,21.52,21.37,21.45
03/10/2014,1300,21.46,21.59,21.46,21.57
03/10/2014,1400,21.58,21.64,21.54,21.61
03/10/2014,1500,21.61,21.63,21.43,21.48
03/10/2014,1600,21.49,21.51,21.41,21.46
03/10/2014,1700,21.45,21.56,21.41,21.52
03/10/2014,1800,21.52,21.53,21.47,21.49
03/10/2014,1900,21.48,21.50,21.44,21.45
03/10/2014,2000,21.45,21.50,21.45,21.46
03/10/2014,2100,21.46,21.47,21.40,21.41
03/10/2014,2200,21.41,21.41,21.38,21.40
03/10/2014,2300,21.41,21.45,21.40,21.41
03/11/2014,100,21.43,21.45,21.42,21.43
03/11/2014,200,21.43,21.45,21.42,21.45
03/11/2014,300,21.45,21.45,21.39,21.41
03/11/2014,400,21.41,21.46,21.39,21.43
03/11/2014,500,21.43,21.48,21.41,21.46
03/11/2014,600,21.47,21.60,21.45,21.54
03/11/2014,700,21.54,21.57,21.53,21.57
03/11/2014,800,21.56,21.57,21.51,21.53
03/11/2014,900,21.52,21.61,21.47,21.48
03/11/2014,1000,21.48,21.55,21.48,21.52
03/11/2014,1100,21.52,21.62,21.52,21.61
03/11/2014,1200,21.61,21.64,21.56,21.61
03/11/2014,1300,21.61,21.70,21.59,21.65
03/11/2014,1400,21.65,21.80,21.65,21.77
03/11/2014,1500,21.78,21.91,21.75,21.77
03/11/2014,1600,21.77,21.79,21.72,21.75
03/11/2014,1700,21.75,21.77,21.55,21.59
03/11/2014,1800,21.59,21.62,21.25,21.31
03/11/2014,1900,21.31,21.44,21.31,21.39
03/11/2014,2000,21.39,21.47,21.36,21.43
03/11/2014,2100,21.43,21.48,21.41,21.45
03/11/2014,2200,21.45,21.45,21.39,21.41
03/11/2014,2300,21.41,21.45,21.41,21.43
03/12/2014,100,21.44,21.50,21.44,21.48
03/12/2014,200,21.48,21.49,21.45,21.49
03/12/2014,300,21.48,21.52,21.44,21.46
03/12/2014,400,21.46,21.75,21.45,21.73
03/12/2014,500,21.74,21.79,21.65,21.68
03/12/2014,600,21.68,21.73,21.66,21.73
03/12/2014,700,21.73,21.74,21.66,21.67
03/12/2014,800,21.66,21.72,21.66,21.70
03/12/2014,900,21.70,21.79,21.68,21.68
03/12/2014,1000,21.68,21.72,21.65,21.67
03/12/2014,1100,21.67,21.68,21.48,21.53
03/12/2014,1200,21.53,21.55,21.40,21.43
03/12/2014,1300,21.44,21.54,21.44,21.52
03/12/2014,1400,21.53,21.63,21.51,21.62
03/12/2014,1500,21.63,21.75,21.54,21.68
03/12/2014,1600,21.68,21.77,21.59,21.72
03/12/2014,1700,21.72,21.75,21.66,21.72
03/12/2014,1800,21.72,21.78,21.68,21.73
03/12/2014,1900,21.72,22.02,21.71,21.93
03/12/2014,2000,21.93,21.98,21.84,21.84
03/12/2014,2100,21.84,21.89,21.82,21.89
03/12/2014,2200,21.88,21.92,21.85,21.88
03/12/2014,2300,21.88,21.91,21.87,21.89
03/13/2014,100,21.91,21.92,21.89,21.90
03/13/2014,200,21.90,21.91,21.84,21.88
03/13/2014,300,21.88,21.89,21.85,21.88
03/13/2014,400,21.88,22.06,21.86,21.98
03/13/2014,500,21.98,22.01,21.96,22.00
03/13/2014,600,22.00,22.00,21.94,21.98
03/13/2014,700,21.98,21.98,21.94,21.97
03/13/2014,800,21.97,22.01,21.84,21.91
03/13/2014,900,21.91,21.91,21.84,21.89
03/13/2014,1000,21.89,21.95,21.88,21.95
03/13/2014,1100,21.95,22.05,21.93,22.04
03/13/2014,1200,22.04,22.05,21.98,22.02
03/13/2014,1300,22.02,22.03,21.97,22.00
03/13/2014,1400,22.00,22.00,21.83,21.84
03/13/2014,1500,21.84,21.91,21.68,21.75
03/13/2014,1600,21.74,21.82,21.72,21.77
03/13/2014,1700,21.77,21.86,21.77,21.82
03/13/2014,1800,21.82,21.86,21.80,21.86
03/13/2014,1900,21.86,21.93,21.82,21.89
03/13/2014,2000,21.88,21.88,21.73,21.77
03/13/2014,2100,21.77,21.82,21.76,21.82
03/13/2014,2200,21.81,21.84,21.75,21.75
03/13/2014,2300,21.75,21.80,21.75,21.78
03/14/2014,100,21.78,21.81,21.77,21.81
03/14/2014,200,21.80,21.84,21.79,21.83
03/14/2014,300,21.83,21.89,21.81,21.84
03/14/2014,400,21.84,21.89,21.84,21.87
03/14/2014,500,21.87,21.88,21.81,21.84
03/14/2014,600,21.84,21.84,21.80,21.82
03/14/2014,700,21.82,21.83,21.77,21.80
03/14/2014,800,21.79,21.81,21.72,21.75
03/14/2014,900,21.75,21.84,21.75,21.80
03/14/2014,1000,21.80,21.91,21.77,21.86
03/14/2014,1100,21.86,21.86,21.79,21.85
03/14/2014,1200,21.86,21.91,21.84,21.87
03/14/2014,1300,21.87,21.89,21.83,21.89
03/14/2014,1400,21.89,21.97,21.89,21.95
03/14/2014,1500,21.95,22.37,21.95,22.30
03/14/2014,1600,22.30,22.38,22.15,22.20
03/14/2014,1700,22.21,22.25,22.18,22.21
03/14/2014,1800,22.21,22.23,21.89,21.94
03/14/2014,1900,21.94,21.98,21.92,21.97
03/14/2014,2000,21.97,22.00,21.95,21.97
03/14/2014,2100,21.97,22.04,21.96,22.02
03/14/2014,2200,22.01,22.10,22.00,22.02
03/14/2014,2300,22.01,22.07,21.97,22.05
03/17/2014,100,22.07,22.23,22.06,22.18
03/17/2014,200,22.17,22.19,22.09,22.13
03/17/2014,300,22.12,22.15,22.09,22.10
03/17/2014,400,22.09,22.10,21.85,21.93
03/17/2014,500,21.93,21.97,21.90,21.93
03/17/2014,600,21.93,21.98,21.92,21.98
03/17/2014,700,21.98,21.99,21.96,21.99
03/17/2014,800,21.98,22.06,21.97,22.02
03/17/2014,900,22.02,22.04,21.98,22.02
03/17/2014,1000,22.02,22.02,21.82,21.88
03/17/2014,1100,21.87,22.07,21.86,22.05
03/17/2014,1200,22.04,22.05,21.95,21.97
03/17/2014,1300,21.97,22.02,21.95,22.02
03/17/2014,1400,22.02,22.02,21.89,21.90
03/17/2014,1500,21.90,21.96,21.77,21.95
03/17/2014,1600,21.95,21.99,21.87,21.93
03/17/2014,1700,21.93,22.02,21.91,22.00
03/17/2014,1800,22.00,22.00,21.91,21.91
03/17/2014,1900,21.92,21.93,21.84,21.88
03/17/2014,2000,21.88,21.89,21.84,21.87
03/17/2014,2100,21.87,21.88,21.73,21.81
03/17/2014,2200,21.81,21.82,21.70,21.72
03/17/2014,2300,21.72,21.79,21.72,21.77
03/18/2014,100,21.77,21.81,21.75,21.76
03/18/2014,200,21.76,21.81,21.76,21.80
03/18/2014,300,21.80,21.83,21.78,21.80
03/18/2014,400,21.81,21.82,21.56,21.63
03/18/2014,500,21.63,21.70,21.61,21.68
03/18/2014,600,21.68,21.68,21.61,21.67
03/18/2014,700,21.67,21.72,21.67,21.70
03/18/2014,800,21.70,21.70,21.63,21.65
03/18/2014,900,21.65,21.68,21.64,21.66
03/18/2014,1000,21.66,21.68,21.55,21.59
03/18/2014,1100,21.59,21.66,21.55,21.62
03/18/2014,1200,21.62,21.69,21.60,21.68
03/18/2014,1300,21.68,21.68,21.61,21.64
03/18/2014,1400,21.64,21.65,21.48,21.52
03/18/2014,1500,21.52,21.54,21.20,21.23
03/18/2014,1600,21.23,21.38,21.22,21.36
03/18/2014,1700,21.35,21.43,21.34,21.38
03/18/2014,1800,21.38,21.41,21.36,21.40
03/18/2014,1900,21.40,21.50,21.37,21.48
03/18/2014,2000,21.48,21.48,21.42,21.45
03/18/2014,2100,21.45,21.48,21.43,21.43
03/18/2014,2200,21.43,21.44,21.36,21.39
03/18/2014,2300,21.39,21.44,21.39,21.41
03/19/2014,100,21.41,21.46,21.41,21.45
03/19/2014,200,21.45,21.45,21.42,21.43
03/19/2014,300,21.43,21.47,21.42,21.45
03/19/2014,400,21.45,21.55,21.41,21.45
03/19/2014,500,21.45,21.50,21.43,21.50
03/19/2014,600,21.50,21.50,21.45,21.47
03/19/2014,700,21.47,21.48,21.37,21.41
03/19/2014,800,21.41,21.47,21.39,21.42
03/19/2014,900,21.42,21.45,21.40,21.43
03/19/2014,1000,21.43,21.45,21.31,21.41
03/19/2014,1100,21.41,21.43,21.27,21.33
03/19/2014,1200,21.33,21.34,21.26,21.32
03/19/2014,1300,21.32,21.38,21.27,21.38
03/19/2014,1400,21.39,21.40,21.35,21.36
03/19/2014,1500,21.37,21.44,21.22,21.30
03/19/2014,1600,21.30,21.36,21.25,21.25
03/19/2014,1700,21.25,21.27,21.11,21.18
03/19/2014,1800,21.18,21.37,21.16,21.36
03/19/2014,1900,21.36,21.43,21.29,21.40
03/19/2014,2000,21.40,21.50,21.31,21.42
03/19/2014,2100,21.42,21.45,21.18,21.20
03/19/2014,2200,21.20,21.26,21.09,21.16
03/19/2014,2300,21.16,21.23,21.16,21.17
03/20/2014,100,21.20,21.22,21.16,21.18
03/20/2014,200,21.18,21.22,21.15,21.22
03/20/2014,300,21.21,21.29,21.20,21.29
03/20/2014,400,21.29,21.31,21.19,21.27
03/20/2014,500,21.28,21.31,21.25,21.27
03/20/2014,600,21.27,21.31,21.27,21.28
03/20/2014,700,21.29,21.30,21.27,21.29
03/20/2014,800,21.30,21.30,21.20,21.22
03/20/2014,900,21.22,21.27,21.16,21.18
03/20/2014,1000,21.18,21.28,21.16,21.20
03/20/2014,1100,21.21,21.21,20.91,21.00
03/20/2014,1200,21.00,21.02,20.82,20.91
03/20/2014,1300,20.91,20.95,20.84,20.88
03/20/2014,1400,20.88,20.93,20.81,20.86
03/20/2014,1500,20.86,20.90,20.72,20.86
03/20/2014,1600,20.86,20.99,20.86,20.98
03/20/2014,1700,20.97,21.03,20.90,20.95
03/20/2014,1800,20.95,21.03,20.93,21.01
03/20/2014,1900,21.01,21.02,20.95,21.02
03/20/2014,2000,21.02,21.02,20.97,20.99
03/20/2014,2100,20.99,21.00,20.94,20.94
03/20/2014,2200,20.94,20.95,20.86,20.88
03/20/2014,2300,20.88,20.89,20.84,20.84
03/21/2014,100,20.90,20.96,20.89,20.93
03/21/2014,200,20.93,20.95,20.93,20.95
03/21/2014,300,20.93,20.95,20.93,20.95
03/21/2014,400,20.95,20.98,20.93,20.93
03/21/2014,500,20.93,20.97,20.92,20.95
03/21/2014,600,20.95,20.99,20.95,20.95
03/21/2014,700,20.96,20.98,20.90,20.91
03/21/2014,800,20.91,20.98,20.90,20.98
03/21/2014,900,20.98,21.01,20.89,20.90
03/21/2014,1000,20.90,20.92,20.86,20.88
03/21/2014,1100,20.88,21.14,20.86,21.07
03/21/2014,1200,21.07,21.10,21.00,21.04
03/21/2014,1300,21.04,21.13,21.04,21.11
03/21/2014,1400,21.11,21.16,21.09,21.09
03/21/2014,1500,21.09,21.16,20.97,21.00
03/21/2014,1600,21.00,21.07,20.96,20.98
03/21/2014,1700,20.98,21.00,20.90,20.96
03/21/2014,1800,20.96,20.96,20.93,20.95
03/21/2014,1900,20.95,20.95,20.90,20.91
03/21/2014,2000,20.91,20.91,20.84,20.86
03/21/2014,2100,20.86,20.93,20.85,20.92
03/21/2014,2200,20.92,20.94,20.87,20.89
03/21/2014,2300,20.89,20.91,20.88,20.90
03/24/2014,100,20.87,20.90,20.84,20.84
03/24/2014,200,20.84,20.86,20.82,20.82
03/24/2014,300,20.82,20.85,20.81,20.85
03/24/2014,400,20.84,20.88,20.73,20.77
03/24/2014,500,20.76,20.80,20.68,20.75
03/24/2014,600,20.75,20.81,20.75,20.81
03/24/2014,700,20.81,20.82,20.78,20.80
03/24/2014,800,20.80,20.82,20.79,20.80
03/24/2014,900,20.81,20.81,20.73,20.75
03/24/2014,1000,20.75,20.79,20.68,20.77
03/24/2014,1100,20.78,20.78,20.70,20.74
03/24/2014,1200,20.73,20.81,20.73,20.77
03/24/2014,1300,20.77,20.81,20.72,20.77
03/24/2014,1400,20.78,20.84,20.74,20.81
03/24/2014,1500,20.81,20.82,20.59,20.70
03/24/2014,1600,20.71,20.81,20.70,20.73
03/24/2014,1700,20.74,20.75,20.63,20.63
03/24/2014,1800,20.63,20.67,20.55,20.64
03/24/2014,1900,20.64,20.68,20.59,20.66
03/24/2014,2000,20.66,20.66,20.62,20.64
03/24/2014,2100,20.64,20.65,20.50,20.56
03/24/2014,2200,20.56,20.58,20.54,20.56
03/24/2014,2300,20.56,20.57,20.52,20.52
03/25/2014,100,20.53,20.53,20.48,20.49
03/25/2014,200,20.49,20.51,20.48,20.50
03/25/2014,300,20.50,20.56,20.50,20.53
03/25/2014,400,20.53,20.58,20.50,20.57
03/25/2014,500,20.57,20.59,20.56,20.58
03/25/2014,600,20.58,20.64,20.57,20.61
03/25/2014,700,20.61,20.65,20.61,20.65
03/25/2014,800,20.65,20.68,20.61,20.61
03/25/2014,900,20.61,20.65,20.59,20.62
03/25/2014,1000,20.61,20.68,20.59,20.68
03/25/2014,1100,20.68,20.80,20.64,20.75
03/25/2014,1200,20.75,20.78,20.67,20.73
03/25/2014,1300,20.73,20.76,20.70,20.70
03/25/2014,1400,20.70,20.77,20.61,20.65
03/25/2014,1500,20.65,20.66,20.50,20.63
03/25/2014,1600,20.63,20.71,20.59,20.70
03/25/2014,1700,20.70,20.75,20.67,20.70
03/25/2014,1800,20.70,20.70,20.59,20.60
03/25/2014,1900,20.60,20.61,20.57,20.59
03/25/2014,2000,20.59,20.61,20.54,20.54
03/25/2014,2100,20.54,20.59,20.54,20.57
03/25/2014,2200,20.57,20.59,20.55,20.59
03/25/2014,2300,20.58,20.59,20.56,20.57
03/26/2014,100,20.58,20.60,20.55,20.56
03/26/2014,200,20.56,20.57,20.55,20.55
03/26/2014,300,20.55,20.56,20.53,20.56
03/26/2014,400,20.56,20.63,20.55,20.57
03/26/2014,500,20.57,20.57,20.53,20.55
03/26/2014,600,20.54,20.60,20.54,20.60
03/26/2014,700,20.59,20.61,20.57,20.60
03/26/2014,800,20.59,20.65,20.56,20.65
03/26/2014,900,20.66,20.67,20.61,20.67
03/26/2014,1000,20.67,20.73,20.65,20.71
03/26/2014,1100,20.70,20.71,20.65,20.68
03/26/2014,1200,20.68,20.69,20.61,20.64
03/26/2014,1300,20.64,20.66,20.63,20.64
03/26/2014,1400,20.64,20.72,20.60,20.61
03/26/2014,1500,20.61,20.63,20.57,20.60
03/26/2014,1600,20.61,20.61,20.53,20.59
03/26/2014,1700,20.59,20.60,20.34,20.39
03/26/2014,1800,20.39,20.45,20.34,20.43
03/26/2014,1900,20.43,20.46,20.36,20.36
03/26/2014,2000,20.37,20.42,20.34,20.38
03/26/2014,2100,20.38,20.39,20.32,20.34
03/26/2014,2200,20.34,20.35,20.26,20.34
03/26/2014,2300,20.34,20.38,20.32,20.34
03/27/2014,100,20.34,20.41,20.32,20.39
03/27/2014,200,20.39,20.43,20.37,20.43
03/27/2014,300,20.43,20.44,20.40,20.42
03/27/2014,400,20.41,20.45,20.27,20.34
03/27/2014,500,20.34,20.35,20.32,20.34
03/27/2014,600,20.34,20.36,20.34,20.34
03/27/2014,700,20.34,20.36,20.33,20.34
03/27/2014,800,20.34,20.36,20.32,20.34
03/27/2014,900,20.34,20.40,20.30,20.34
03/27/2014,1000,20.34,20.35,20.27,20.27
03/27/2014,1100,20.27,20.27,20.18,20.24
03/27/2014,1200,20.23,20.28,20.16,20.24
03/27/2014,1300,20.25,20.31,20.22,20.23
03/27/2014,1400,20.23,20.29,20.18,20.27
03/27/2014,1500,20.27,20.29,20.20,20.25
03/27/2014,1600,20.25,20.35,20.24,20.32
03/27/2014,1700,20.32,20.35,20.23,20.27
03/27/2014,1800,20.27,20.32,20.26,20.29
03/27/2014,1900,20.29,20.32,20.25,20.28
03/27/2014,2000,20.27,20.31,20.25,20.28
03/27/2014,2100,20.27,20.30,20.20,20.22
03/27/2014,2200,20.22,20.32,20.22,20.32
03/27/2014,2300,20.32,20.32,20.27,20.29
03/28/2014,100,20.31,20.32,20.29,20.31
03/28/2014,200,20.31,20.34,20.30,20.32
03/28/2014,300,20.32,20.36,20.32,20.34
03/28/2014,400,20.34,20.36,20.33,20.35
03/28/2014,500,20.35,20.41,20.35,20.41
03/28/2014,600,20.41,20.43,20.39,20.39
03/28/2014,700,20.39,20.40,20.36,20.38
03/28/2014,800,20.38,20.43,20.38,20.42
03/28/2014,900,20.43,20.46,20.39,20.45
03/28/2014,1000,20.45,20.50,20.41,20.50
03/28/2014,1100,20.50,20.50,20.39,20.40
03/28/2014,1200,20.40,20.43,20.36,20.41
03/28/2014,1300,20.41,20.41,20.36,20.38
03/28/2014,1400,20.39,20.39,20.25,20.29
03/28/2014,1500,20.30,20.38,20.20,20.36
03/28/2014,1600,20.36,20.44,20.31,20.41
03/28/2014,1700,20.41,20.47,20.38,20.43
03/28/2014,1800,20.43,20.45,20.33,20.34
03/28/2014,1900,20.34,20.40,20.32,20.38
03/28/2014,2000,20.38,20.38,20.33,20.34
03/28/2014,2100,20.34,20.39,20.34,20.36
03/28/2014,2200,20.37,20.39,20.34,20.38
03/28/2014,2300,20.39,20.41,20.36,20.40
03/31/2014,100,20.43,20.43,20.39,20.41
03/31/2014,200,20.41,20.43,20.39,20.41
03/31/2014,300,20.41,20.48,20.40,20.43
03/31/2014,400,20.43,20.46,20.39,20.40
03/31/2014,500,20.41,20.41,20.35,20.38
03/31/2014,600,20.37,20.39,20.36,20.37
03/31/2014,700,20.37,20.39,20.34,20.36
03/31/2014,800,20.36,20.41,20.36,20.40
03/31/2014,900,20.40,20.41,20.32,20.36
03/31/2014,1000,20.36,20.52,20.35,20.40
03/31/2014,1100,20.40,20.49,20.40,20.48
03/31/2014,1200,20.49,20.59,20.44,20.56
03/31/2014,1300,20.57,20.57,20.48,20.49
03/31/2014,1400,20.49,20.58,20.48,20.55
03/31/2014,1500,20.55,20.55,20.40,20.41
03/31/2014,1600,20.41,20.45,20.36,20.45
03/31/2014,1700,20.44,20.47,20.39,20.41
03/31/2014,1800,20.41,20.41,20.34,20.39
03/31/2014,1900,20.38,20.41,20.35,20.36
03/31/2014,2000,20.36,20.36,20.31,20.33
03/31/2014,2100,20.32,20.37,20.32,20.36
03/31/2014,2200,20.36,20.41,20.32,20.37
03/31/2014,2300,20.36,20.39,20.34,20.34
04/01/2014,100,20.36,20.37,20.33,20.34
04/01/2014,200,20.36,20.37,20.34,20.34
04/01/2014,300,20.34,20.34,20.24,20.31
04/01/2014,400,20.31,20.31,20.24,20.25
04/01/2014,500,20.26,20.32,20.22,20.27
04/01/2014,600,20.27,20.30,20.27,20.30
04/01/2014,700,20.29,20.31,20.26,20.27
04/01/2014,800,20.27,20.34,20.26,20.34
04/01/2014,900,20.34,20.34,20.27,20.32
04/01/2014,1000,20.32,20.43,20.32,20.42
04/01/2014,1100,20.41,20.49,20.41,20.45
04/01/2014,1200,20.46,20.47,20.41,20.43
04/01/2014,1300,20.44,20.45,20.39,20.39
04/01/2014,1400,20.40,20.40,20.31,20.37
04/01/2014,1500,20.37,20.43,20.34,20.34
04/01/2014,1600,20.35,20.41,20.34,20.39
04/01/2014,1700,20.39,20.41,20.32,20.35
04/01/2014,1800,20.36,20.40,20.34,20.36
04/01/2014,1900,20.37,20.39,20.32,20.32
04/01/2014,2000,20.32,20.33,20.26,20.30
04/01/2014,2100,20.30,20.31,20.27,20.30
04/01/2014,2200,20.30,20.40,20.29,20.39
04/01/2014,2300,20.39,20.39,20.32,20.35
04/02/2014,100,20.33,20.38,20.31,20.35
04/02/2014,200,20.34,20.35,20.33,20.34
04/02/2014,300,20.34,20.41,20.34,20.39
04/02/2014,400,20.39,20.40,20.34,20.39
04/02/2014,500,20.38,20.38,20.34,20.37
04/02/2014,600,20.37,20.38,20.36,20.36
04/02/2014,700,20.36,20.37,20.33,20.36
04/02/2014,800,20.36,20.41,20.33,20.39
04/02/2014,900,20.39,20.44,20.36,20.43
04/02/2014,1000,20.43,20.48,20.41,20.43
04/02/2014,1100,20.43,20.45,20.41,20.45
04/02/2014,1200,20.45,20.48,20.44,20.46
04/02/2014,1300,20.47,20.47,20.41,20.42
04/02/2014,1400,20.43,20.66,20.39,20.64
04/02/2014,1500,20.65,20.73,20.51,20.57
04/02/2014,1600,20.58,20.67,20.56,20.65
04/02/2014,1700,20.65,20.66,20.59,20.61
04/02/2014,1800,20.61,20.66,20.59,20.63
04/02/2014,1900,20.63,20.64,20.59,20.62
04/02/2014,2000,20.63,20.65,20.57,20.57
04/02/2014,2100,20.57,20.60,20.57,20.57
04/02/2014,2200,20.57,20.57,20.53,20.54
04/02/2014,2300,20.54,20.57,20.53,20.55
04/03/2014,100,20.57,20.57,20.55,20.57
04/03/2014,200,20.56,20.59,20.56,20.59
04/03/2014,300,20.59,20.60,20.56,20.59
04/03/2014,400,20.59,20.60,20.52,20.52
04/03/2014,500,20.52,20.54,20.50,20.52
04/03/2014,600,20.51,20.52,20.50,20.51
04/03/2014,700,20.50,20.54,20.50,20.52
04/03/2014,800,20.52,20.57,20.52,20.56
04/03/2014,900,20.56,20.66,20.53,20.66
04/03/2014,1000,20.65,20.65,20.59,20.61
04/03/2014,1100,20.61,20.61,20.42,20.46
04/03/2014,1200,20.46,20.50,20.43,20.45
04/03/2014,1300,20.45,20.45,20.40,20.41
04/03/2014,1400,20.41,20.44,20.34,20.41
04/03/2014,1500,20.41,20.43,20.24,20.41
04/03/2014,1600,20.41,20.43,20.37,20.38
04/03/2014,1700,20.38,20.45,20.34,20.44
04/03/2014,1800,20.44,20.48,20.41,20.42
04/03/2014,1900,20.43,20.43,20.39,20.41
04/03/2014,2000,20.41,20.43,20.36,20.39
04/03/2014,2100,20.39,20.41,20.38,20.40
04/03/2014,2200,20.40,20.43,20.39,20.40
04/03/2014,2300,20.40,20.43,20.39,20.40
04/04/2014,100,20.41,20.44,20.39,20.43
04/04/2014,200,20.43,20.43,20.40,20.40
04/04/2014,300,20.40,20.41,20.39,20.41
04/04/2014,400,20.40,20.41,20.36,20.38
04/04/2014,500,20.38,20.40,20.37,20.38
04/04/2014,600,20.39,20.41,20.38,20.41
04/04/2014,700,20.41,20.43,20.40,20.42
04/04/2014,800,20.43,20.43,20.39,20.40
04/04/2014,900,20.40,20.42,20.38,20.41
04/04/2014,1000,20.41,20.53,20.41,20.50
04/04/2014,1100,20.50,20.54,20.48,20.50
04/04/2014,1200,20.50,20.57,20.48,20.54
04/04/2014,1300,20.53,20.55,20.48,20.49
04/04/2014,1400,20.50,20.59,20.49,20.55
04/04/2014,1500,20.55,20.81,20.46,20.76
04/04/2014,1600,20.76,20.79,20.62,20.66
04/04/2014,1700,20.66,20.73,20.62,20.71
04/04/2014,1800,20.71,20.79,20.68,20.72
04/04/2014,1900,20.72,20.73,20.64,20.64
04/04/2014,2000,20.64,20.64,20.50,20.52
04/04/2014,2100,20.52,20.53,20.41,20.50
04/04/2014,2200,20.50,20.55,20.50,20.50
04/04/2014,2300,20.50,20.55,20.50,20.53
04/07/2014,100,20.57,20.57,20.43,20.46
04/07/2014,200,20.45,20.53,20.44,20.52
04/07/2014,300,20.52,20.52,20.48,20.49
04/07/2014,400,20.49,20.53,20.48,20.52
04/07/2014,500,20.52,20.52,20.47,20.49
04/07/2014,600,20.48,20.50,20.48,20.48
04/07/2014,700,20.48,20.50,20.44,20.45
04/07/2014,800,20.45,20.48,20.44,20.46
04/07/2014,900,20.47,20.48,20.40,20.41
04/07/2014,1000,20.41,20.44,20.37,20.40
04/07/2014,1100,20.40,20.43,20.38,20.40
04/07/2014,1200,20.40,20.43,20.38,20.43
04/07/2014,1300,20.43,20.47,20.41,20.41
04/07/2014,1400,20.41,20.43,20.36,20.41
04/07/2014,1500,20.41,20.44,20.36,20.41
04/07/2014,1600,20.41,20.50,20.38,20.48
04/07/2014,1700,20.48,20.59,20.47,20.56
04/07/2014,1800,20.56,20.57,20.41,20.43
04/07/2014,1900,20.44,20.45,20.41,20.43
04/07/2014,2000,20.43,20.50,20.43,20.49
04/07/2014,2100,20.49,20.50,20.48,20.50
04/07/2014,2200,20.50,20.50,20.45,20.45
04/07/2014,2300,20.45,20.48,20.44,20.45
04/08/2014,100,20.45,20.48,20.43,20.48
04/08/2014,200,20.48,20.54,20.48,20.51
04/08/2014,300,20.52,20.52,20.47,20.48
04/08/2014,400,20.48,20.56,20.48,20.53
04/08/2014,500,20.54,20.54,20.48,20.48
04/08/2014,600,20.48,20.53,20.48,20.52
04/08/2014,700,20.53,20.54,20.50,20.50
04/08/2014,800,20.51,20.61,20.50,20.60
04/08/2014,900,20.60,20.67,20.59,20.66
04/08/2014,1000,20.66,20.70,20.64,20.68
04/08/2014,1100,20.68,20.70,20.65,20.67
04/08/2014,1200,20.68,20.75,20.67,20.70
04/08/2014,1300,20.70,20.72,20.65,20.70
04/08/2014,1400,20.70,20.75,20.66,20.68
04/08/2014,1500,20.68,20.70,20.61,20.66
04/08/2014,1600,20.66,20.70,20.65,20.65
04/08/2014,1700,20.66,20.68,20.61,20.66
04/08/2014,1800,20.66,20.68,20.63,20.64
04/08/2014,1900,20.64,20.67,20.63,20.65
04/08/2014,2000,20.65,20.66,20.61,20.62
04/08/2014,2100,20.62,20.64,20.60,20.60
04/08/2014,2200,20.59,20.61,20.56,20.59
04/08/2014,2300,20.59,20.65,20.58,20.65
04/09/2014,100,20.62,20.64,20.59,20.62
04/09/2014,200,20.62,20.64,20.59,20.61
04/09/2014,300,20.61,20.62,20.60,20.60
04/09/2014,400,20.60,20.62,20.56,20.57
04/09/2014,500,20.57,20.66,20.57,20.65
04/09/2014,600,20.65,20.68,20.62,20.63
04/09/2014,700,20.63,20.66,20.63,20.64
04/09/2014,800,20.64,20.66,20.62,20.62
04/09/2014,900,20.63,20.63,20.54,20.57
04/09/2014,1000,20.56,20.57,20.50,20.54
04/09/2014,1100,20.53,20.53,20.47,20.50
04/09/2014,1200,20.50,20.53,20.48,20.53
04/09/2014,1300,20.53,20.53,20.48,20.48
04/09/2014,1400,20.48,20.48,20.31,20.40
04/09/2014,1500,20.39,20.42,20.18,20.23
04/09/2014,1600,20.23,20.32,20.23,20.32
04/09/2014,1700,20.32,20.41,20.30,20.39
04/09/2014,1800,20.39,20.39,20.33,20.36
04/09/2014,1900,20.36,20.36,20.30,20.33
04/09/2014,2000,20.33,20.36,20.31,20.31
04/09/2014,2100,20.32,20.52,20.32,20.43
04/09/2014,2200,20.43,20.48,20.39,20.45
04/09/2014,2300,20.45,20.47,20.44,20.45
04/10/2014,100,20.44,20.50,20.44,20.45
04/10/2014,200,20.45,20.49,20.45,20.48
04/10/2014,300,20.48,20.57,20.47,20.56
04/10/2014,400,20.56,20.62,20.55,20.59
04/10/2014,500,20.59,20.60,20.54,20.58
04/10/2014,600,20.58,20.59,20.51,20.52
04/10/2014,700,20.52,20.56,20.51,20.54
04/10/2014,800,20.55,20.58,20.52,20.54
04/10/2014,900,20.53,20.60,20.52,20.59
04/10/2014,1000,20.60,20.87,20.58,20.87
04/10/2014,1100,20.87,20.90,20.81,20.84
04/10/2014,1200,20.84,20.89,20.82,20.87
04/10/2014,1300,20.86,20.86,20.77,20.77
04/10/2014,1400,20.77,20.89,20.75,20.88
04/10/2014,1500,20.88,20.98,20.69,20.73
04/10/2014,1600,20.73,20.81,20.72,20.78
04/10/2014,1700,20.78,20.79,20.73,20.75
04/10/2014,1800,20.75,20.77,20.73,20.75
04/10/2014,1900,20.75,20.75,20.63,20.66
04/10/2014,2000,20.66,20.74,20.61,20.72
04/10/2014,2100,20.71,20.72,20.68,20.68
04/10/2014,2200,20.68,20.70,20.62,20.63
04/10/2014,2300,20.63,20.65,20.59,20.61
04/11/2014,100,20.62,20.62,20.58,20.59
04/11/2014,200,20.59,20.63,20.59,20.60
04/11/2014,300,20.60,20.61,20.52,20.55
04/11/2014,400,20.55,20.62,20.54,20.59
04/11/2014,500,20.59,20.61,20.59,20.59
04/11/2014,600,20.59,20.61,20.59,20.61
04/11/2014,700,20.61,20.66,20.60,20.64
04/11/2014,800,20.64,20.65,20.61,20.64
04/11/2014,900,20.64,20.64,20.52,20.53
04/11/2014,1000,20.52,20.55,20.49,20.52
04/11/2014,1100,20.52,20.56,20.50,20.53
04/11/2014,1200,20.53,20.67,20.52,20.65
04/11/2014,1300,20.65,20.71,20.65,20.68
04/11/2014,1400,20.68,20.69,20.61,20.62
04/11/2014,1500,20.61,20.66,20.53,20.55
04/11/2014,1600,20.55,20.64,20.52,20.58
04/11/2014,1700,20.58,20.60,20.55,20.56
04/11/2014,1800,20.56,20.61,20.56,20.58
04/11/2014,1900,20.58,20.61,20.57,20.57
04/11/2014,2000,20.58,20.59,20.51,20.55
04/11/2014,2100,20.56,20.56,20.53,20.54
04/11/2014,2200,20.55,20.56,20.53,20.54
04/11/2014,2300,20.53,20.58,20.52,20.58
04/14/2014,100,20.61,20.72,20.59,20.66
04/14/2014,200,20.68,20.72,20.66,20.68
04/14/2014,300,20.68,20.69,20.61,20.64
04/14/2014,400,20.63,20.66,20.61,20.65
04/14/2014,500,20.65,20.69,20.64,20.65
04/14/2014,600,20.64,20.65,20.61,20.61
04/14/2014,700,20.61,20.63,20.57,20.61
04/14/2014,800,20.60,20.64,20.58,20.62
04/14/2014,900,20.61,20.67,20.61,20.65
04/14/2014,1000,20.64,20.67,20.57,20.59
04/14/2014,1100,20.59,20.59,20.49,20.52
04/14/2014,1200,20.52,20.52,20.41,20.46
04/14/2014,1300,20.45,20.46,20.34,20.34
04/14/2014,1400,20.35,20.35,20.30,20.35
04/14/2014,1500,20.34,20.55,20.30,20.53
04/14/2014,1600,20.54,20.61,20.54,20.59
04/14/2014,1700,20.59,20.66,20.54,20.61
04/14/2014,1800,20.61,20.63,20.56,20.58
04/14/2014,1900,20.58,20.59,20.56,20.57
04/14/2014,2000,20.57,20.59,20.56,20.57
04/14/2014,2100,20.57,20.59,20.56,20.57
04/14/2014,2200,20.57,20.57,20.54,20.57
04/14/2014,2300,20.57,20.57,20.54,20.55
04/15/2014,100,20.55,20.57,20.54,20.57
04/15/2014,200,20.57,20.57,20.55,20.55
04/15/2014,300,20.55,20.56,20.54,20.54
04/15/2014,400,20.55,20.56,20.43,20.44
04/15/2014,500,20.45,20.48,20.43,20.47
04/15/2014,600,20.47,20.47,20.41,20.45
04/15/2014,700,20.46,20.47,20.44,20.44
04/15/2014,800,20.44,20.45,20.40,20.41
04/15/2014,900,20.41,20.42,20.33,20.33
04/15/2014,1000,20.34,20.39,20.27,20.35
04/15/2014,1100,20.35,20.39,20.32,20.36
04/15/2014,1200,20.36,20.53,20.32,20.42
04/15/2014,1300,20.41,20.44,20.29,20.33
04/15/2014,1400,20.32,20.40,20.10,20.21
04/15/2014,1500,20.20,20.25,19.80,19.98
04/15/2014,1600,19.98,20.05,19.97,20.02
04/15/2014,1700,20.01,20.15,20.00,20.14
04/15/2014,1800,20.14,20.15,20.09,20.11
04/15/2014,1900,20.11,20.14,20.09,20.11
04/15/2014,2000,20.12,20.13,20.05,20.09
04/15/2014,2100,20.09,20.14,20.07,20.12
04/15/2014,2200,20.13,20.21,20.11,20.19
04/15/2014,2300,20.19,20.21,20.16,20.16
04/16/2014,100,20.14,20.16,20.10,20.12
04/16/2014,200,20.12,20.13,20.08,20.11
04/16/2014,300,20.11,20.16,20.05,20.07
04/16/2014,400,20.07,20.07,20.00,20.04
04/16/2014,500,20.05,20.09,20.02,20.05
04/16/2014,600,20.05,20.11,20.04,20.09
04/16/2014,700,20.09,20.13,20.08,20.09
04/16/2014,800,20.09,20.10,20.02,20.05
04/16/2014,900,20.04,20.11,19.91,20.06
04/16/2014,1000,20.07,20.15,20.06,20.11
04/16/2014,1100,20.11,20.20,20.11,20.17
04/16/2014,1200,20.17,20.18,20.07,20.13
04/16/2014,1300,20.13,20.23,20.09,20.19
04/16/2014,1400,20.19,20.20,20.10,20.11
04/16/2014,1500,20.11,20.39,20.06,20.22
04/16/2014,1600,20.22,20.25,20.16,20.20
04/16/2014,1700,20.20,20.20,20.13,20.17
04/16/2014,1800,20.17,20.20,20.15,20.16
04/16/2014,1900,20.16,20.20,20.16,20.20
04/16/2014,2000,20.20,20.23,20.19,20.20
04/16/2014,2100,20.20,20.21,20.18,20.20
04/16/2014,2200,20.20,20.24,20.19,20.24
04/16/2014,2300,20.23,20.24,20.21,20.21
04/17/2014,100,20.22,20.23,20.21,20.21
04/17/2014,200,20.22,20.22,20.20,20.22
04/17/2014,300,20.22,20.24,20.22,20.23
04/17/2014,400,20.23,20.24,20.11,20.13
04/17/2014,500,20.13,20.14,20.11,20.12
04/17/2014,600,20.13,20.15,20.12,20.14
04/17/2014,700,20.14,20.14,20.09,20.11
04/17/2014,800,20.11,20.16,20.10,20.15
04/17/2014,900,20.15,20.16,20.08,20.11
04/17/2014,1000,20.11,20.19,20.10,20.14
04/17/2014,1100,20.14,20.15,20.10,20.10
04/17/2014,1200,20.11,20.20,20.07,20.18
04/17/2014,1300,20.19,20.20,20.16,20.16
04/17/2014,1400,20.16,20.30,20.15,20.27
04/17/2014,1500,20.27,20.27,20.18,20.21
04/17/2014,1600,20.20,20.25,20.19,20.21
04/17/2014,1700,20.20,20.22,20.14,20.19
04/17/2014,1800,20.19,20.22,20.18,20.20
04/17/2014,1900,20.20,20.20,20.14,20.17
04/17/2014,2000,20.17,20.20,20.14,20.18
04/17/2014,2100,20.18,20.20,20.15,20.18
04/17/2014,2200,20.18,20.21,20.17,20.20
04/17/2014,2300,20.20,20.22,20.16,20.20
04/21/2014,100,20.18,20.23,20.11,20.17
04/21/2014,200,20.18,20.20,20.11,20.13
04/21/2014,300,20.13,20.29,20.13,20.18
04/21/2014,400,20.18,20.18,19.81,19.87
04/21/2014,500,19.86,19.91,19.82,19.86
04/21/2014,600,19.86,19.91,19.86,19.89
04/21/2014,700,19.89,19.94,19.89,19.92
04/21/2014,800,19.91,19.92,19.87,19.90
04/21/2014,900,19.90,19.93,19.88,19.90
04/21/2014,1000,19.90,19.95,19.88,19.93
04/21/2014,1100,19.93,20.02,19.90,19.97
04/21/2014,1200,19.95,20.00,19.93,19.97
04/21/2014,1300,19.97,19.97,19.93,19.93
04/21/2014,1400,19.93,19.95,19.86,19.87
04/21/2014,1500,19.87,20.01,19.85,19.98
04/21/2014,1600,19.98,20.05,19.95,19.95
04/21/2014,1700,19.95,19.98,19.92,19.97
04/21/2014,1800,19.97,19.97,19.93,19.94
04/21/2014,1900,19.94,19.94,19.92,19.93
04/21/2014,2000,19.93,19.96,19.93,19.95
04/21/2014,2100,19.95,19.95,19.93,19.95
04/21/2014,2200,19.95,20.00,19.93,20.00
04/21/2014,2300,20.00,20.02,19.97,20.00
04/22/2014,100,20.00,20.00,19.99,19.99
04/22/2014,200,20.00,20.00,19.99,20.00
04/22/2014,300,20.00,20.00,19.97,19.97
04/22/2014,400,19.98,20.00,19.90,19.98
04/22/2014,500,19.98,19.98,19.89,19.91
04/22/2014,600,19.91,19.93,19.90,19.91
04/22/2014,700,19.91,19.92,19.87,19.88
04/22/2014,800,19.87,19.98,19.86,19.94
04/22/2014,900,19.95,20.00,19.91,19.97
04/22/2014,1000,19.96,19.99,19.91,19.97
04/22/2014,1100,19.97,20.04,19.94,20.02
04/22/2014,1200,20.02,20.07,20.02,20.06
04/22/2014,1300,20.06,20.11,20.02,20.05
04/22/2014,1400,20.05,20.11,20.02,20.05
04/22/2014,1500,20.05,20.10,19.94,19.98
04/22/2014,1600,19.99,20.01,19.97,19.98
04/22/2014,1700,19.99,20.00,19.88,19.93
04/22/2014,1800,19.93,19.98,19.89,19.95
04/22/2014,1900,19.95,20.00,19.95,19.97
04/22/2014,2000,19.97,19.97,19.93,19.95
04/22/2014,2100,19.95,20.00,19.95,19.98
04/22/2014,2200,19.98,20.04,19.98,20.02
04/22/2014,2300,20.02,20.03,19.97,19.98
04/23/2014,100,19.98,20.00,19.96,20.00
04/23/2014,200,20.00,20.02,19.99,20.00
04/23/2014,300,20.00,20.03,19.98,20.02
04/23/2014,400,20.02,20.10,20.00,20.04
04/23/2014,500,20.04,20.06,20.02,20.02
04/23/2014,600,20.02,20.03,20.01,20.02
04/23/2014,700,20.01,20.06,20.00,20.04
04/23/2014,800,20.04,20.05,20.00,20.02
04/23/2014,900,20.02,20.06,19.98,20.05
04/23/2014,1000,20.04,20.06,20.00,20.04
04/23/2014,1100,20.04,20.04,19.98,20.02
04/23/2014,1200,20.02,20.07,20.00,20.03
04/23/2014,1300,20.03,20.07,20.02,20.04
04/23/2014,1400,20.04,20.13,20.03,20.11
04/23/2014,1500,20.11,20.13,20.00,20.05
04/23/2014,1600,20.05,20.06,20.00,20.02
04/23/2014,1700,20.02,20.07,19.98,20.00
04/23/2014,1800,20.00,20.02,20.00,20.01
04/23/2014,1900,20.01,20.02,19.99,20.00
04/23/2014,2000,20.00,20.02,19.99,20.00
04/23/2014,2100,20.00,20.02,19.99,20.02
04/23/2014,2200,20.02,20.02,20.00,20.00
04/23/2014,2300,20.00,20.05,20.00,20.02
04/24/2014,100,20.02,20.04,20.00,20.00
04/24/2014,200,20.00,20.02,19.97,20.01
04/24/2014,300,20.01,20.02,20.00,20.02
04/24/2014,400,20.02,20.04,19.98,20.02
04/24/2014,500,20.02,20.05,20.02,20.02
04/24/2014,600,20.02,20.06,20.02,20.04
04/24/2014,700,20.04,20.06,20.03,20.03
04/24/2014,800,20.03,20.04,20.02,20.04
04/24/2014,900,20.04,20.04,19.97,20.00
04/24/2014,1000,20.01,20.01,19.86,19.90
04/24/2014,1100,19.89,19.93,19.84,19.91
04/24/2014,1200,19.91,19.93,19.88,19.91
04/24/2014,1300,19.91,19.91,19.63,19.68
04/24/2014,1400,19.67,19.68,19.51,19.65
04/24/2014,1500,19.64,19.78,19.56,19.75
04/24/2014,1600,19.76,20.49,19.75,20.29
04/24/2014,1700,20.29,20.38,20.15,20.20
04/24/2014,1800,20.20,20.26,20.18,20.22
04/24/2014,1900,20.22,20.23,20.19,20.23
04/24/2014,2000,20.23,20.28,20.23,20.25
04/24/2014,2100,20.25,20.27,20.23,20.27
04/24/2014,2200,20.26,20.28,20.23,20.24
04/24/2014,2300,20.25,20.25,20.22,20.22
04/25/2014,100,20.23,20.29,20.23,20.27
04/25/2014,200,20.27,20.27,20.25,20.25
04/25/2014,300,20.25,20.26,20.24,20.26
04/25/2014,400,20.26,20.27,20.10,20.10
04/25/2014,500,20.10,20.16,20.09,20.13
04/25/2014,600,20.14,20.14,20.11,20.12
04/25/2014,700,20.11,20.13,20.11,20.11
04/25/2014,800,20.11,20.17,20.09,20.13
04/25/2014,900,20.13,20.18,20.12,20.13
04/25/2014,1000,20.14,20.22,20.13,20.18
04/25/2014,1100,20.18,20.20,20.11,20.15
04/25/2014,1200,20.14,20.20,20.11,20.18
04/25/2014,1300,20.18,20.23,20.16,20.17
04/25/2014,1400,20.17,20.31,20.16,20.26
04/25/2014,1500,20.26,20.39,20.23,20.25
04/25/2014,1600,20.23,20.36,20.21,20.34
04/25/2014,1700,20.34,20.37,20.26,20.28
04/25/2014,1800,20.29,20.29,20.23,20.25
04/25/2014,1900,20.25,20.27,20.20,20.26
04/25/2014,2000,20.27,20.27,20.24,20.24
04/25/2014,2100,20.24,20.25,20.23,20.24
04/25/2014,2200,20.24,20.30,20.20,20.29
04/25/2014,2300,20.29,20.31,20.25,20.30
04/28/2014,100,20.32,20.32,20.25,20.30
04/28/2014,200,20.30,20.31,20.28,20.29
04/28/2014,300,20.30,20.32,20.26,20.27
04/28/2014,400,20.27,20.33,20.26,20.31
04/28/2014,500,20.30,20.32,20.27,20.28
04/28/2014,600,20.28,20.29,20.26,20.28
04/28/2014,700,20.27,20.30,20.27,20.29
04/28/2014,800,20.29,20.30,20.21,20.22
04/28/2014,900,20.21,20.26,20.20,20.26
04/28/2014,1000,20.26,20.27,20.23,20.25
04/28/2014,1100,20.24,20.25,20.23,20.24
04/28/2014,1200,20.24,20.26,20.15,20.19
04/28/2014,1300,20.19,20.22,20.17,20.17
04/28/2014,1400,20.17,20.20,20.11,20.11
04/28/2014,1500,20.11,20.31,20.09,20.28
04/28/2014,1600,20.28,20.29,20.13,20.15
04/28/2014,1700,20.15,20.18,20.06,20.11
04/28/2014,1800,20.10,20.13,20.09,20.11
04/28/2014,1900,20.10,20.17,20.10,20.15
04/28/2014,2000,20.15,20.19,20.14,20.16
04/28/2014,2100,20.16,20.18,20.13,20.17
04/28/2014,2200,20.17,20.21,20.14,20.18
04/28/2014,2300,20.18,20.19,20.16,20.17
04/29/2014,100,20.15,20.17,20.14,20.16
04/29/2014,200,20.17,20.17,20.16,20.17
04/29/2014,300,20.17,20.18,20.14,20.14
04/29/2014,400,20.14,20.15,20.10,20.13
04/29/2014,500,20.12,20.14,20.10,20.11
04/29/2014,600,20.11,20.12,20.10,20.11
04/29/2014,700,20.11,20.13,20.11,20.11
04/29/2014,800,20.11,20.14,20.10,20.12
04/29/2014,900,20.13,20.13,20.03,20.04
04/29/2014,1000,20.05,20.06,19.94,19.94
04/29/2014,1100,19.94,19.99,19.89,19.92
04/29/2014,1200,19.92,20.00,19.91,19.98
04/29/2014,1300,19.98,20.00,19.91,19.92
04/29/2014,1400,19.92,19.98,19.89,19.93
04/29/2014,1500,19.94,20.06,19.90,20.01
04/29/2014,1600,20.02,20.12,19.98,20.06
04/29/2014,1700,20.06,20.11,20.05,20.08
04/29/2014,1800,20.08,20.09,20.05,20.07
04/29/2014,1900,20.06,20.09,20.05,20.09
04/29/2014,2000,20.09,20.11,20.04,20.06
04/29/2014,2100,20.06,20.08,20.06,20.07
04/29/2014,2200,20.07,20.10,20.06,20.07
04/29/2014,2300,20.07,20.07,20.00,20.05
04/30/2014,100,20.04,20.06,20.03,20.04
04/30/2014,200,20.04,20.06,20.04,20.04
04/30/2014,300,20.05,20.05,20.01,20.03
04/30/2014,400,20.03,20.04,20.00,20.03
04/30/2014,500,20.03,20.05,20.01,20.02
04/30/2014,600,20.02,20.02,19.98,19.99
04/30/2014,700,19.99,20.00,19.96,19.96
04/30/2014,800,19.97,19.98,19.92,19.94
04/30/2014,900,19.94,19.96,19.91,19.93
04/30/2014,1000,19.92,19.94,19.89,19.94
04/30/2014,1100,19.93,19.95,19.90,19.95
04/30/2014,1200,19.95,19.97,19.93,19.95
04/30/2014,1300,19.95,19.96,19.87,19.89
04/30/2014,1400,19.88,19.93,19.82,19.90
04/30/2014,1500,19.89,19.99,19.72,19.87
04/30/2014,1600,19.86,19.89,19.66,19.71
04/30/2014,1700,19.71,19.85,19.63,19.80
04/30/2014,1800,19.80,19.84,19.73,19.77
04/30/2014,1900,19.77,19.79,19.73,19.76
04/30/2014,2000,19.76,19.81,19.68,19.71
04/30/2014,2100,19.72,19.78,19.61,19.73
04/30/2014,2200,19.73,19.78,19.69,19.75
04/30/2014,2300,19.76,19.79,19.74,19.76
05/01/2014,100,19.74,19.80,19.74,19.80
05/01/2014,200,19.80,19.80,19.74,19.74
05/01/2014,300,19.74,19.76,19.66,19.69
05/01/2014,400,19.70,19.71,19.64,19.69
05/01/2014,500,19.69,19.72,19.67,19.69
05/01/2014,600,19.69,19.71,19.67,19.71
05/01/2014,700,19.71,19.72,19.66,19.67
05/01/2014,800,19.67,19.74,19.66,19.71
05/01/2014,900,19.71,19.74,19.58,19.61
05/01/2014,1000,19.61,19.67,19.58,19.60
05/01/2014,1100,19.60,19.64,19.59,19.62
05/01/2014,1200,19.62,19.69,19.60,19.67
05/01/2014,1300,19.67,19.77,19.67,19.72
05/01/2014,1400,19.72,19.72,19.60,19.63
05/01/2014,1500,19.63,19.74,19.24,19.46
05/01/2014,1600,19.46,19.57,19.41,19.50
05/01/2014,1700,19.50,19.60,19.46,19.51
05/01/2014,1800,19.51,19.69,19.47,19.64
05/01/2014,1900,19.63,19.67,19.60,19.62
05/01/2014,2000,19.62,19.62,19.49,19.54
05/01/2014,2100,19.54,19.68,19.53,19.62
05/01/2014,2200,19.61,19.65,19.58,19.64
05/01/2014,2300,19.64,19.64,19.59,19.60
05/02/2014,100,19.60,19.64,19.59,19.63
05/02/2014,200,19.62,19.63,19.60,19.60
05/02/2014,300,19.61,19.62,19.58,19.59
05/02/2014,400,19.59,19.59,19.53,19.57
05/02/2014,500,19.58,19.60,19.57,19.59
05/02/2014,600,19.59,19.59,19.56,19.56
05/02/2014,700,19.57,19.58,19.55,19.56
05/02/2014,800,19.56,19.58,19.53,19.55
05/02/2014,900,19.55,19.59,19.50,19.58
05/02/2014,1000,19.58,19.65,19.54,19.63
05/02/2014,1100,19.63,19.71,19.62,19.69
05/02/2014,1200,19.70,19.73,19.67,19.72
05/02/2014,1300,19.72,19.75,19.66,19.67
05/02/2014,1400,19.67,19.75,19.67,19.72
05/02/2014,1500,19.72,19.80,19.46,19.71
05/02/2014,1600,19.72,19.74,19.64,19.69
05/02/2014,1700,19.68,20.10,19.62,20.01
05/02/2014,1800,20.02,20.25,19.96,20.13
05/02/2014,1900,20.14,20.16,20.08,20.08
05/02/2014,2000,20.08,20.14,20.06,20.12
05/02/2014,2100,20.12,20.13,20.03,20.07
05/02/2014,2200,20.07,20.07,20.01,20.02
05/02/2014,2300,20.02,20.08,20.01,20.05
05/05/2014,100,20.10,20.14,20.06,20.12
05/05/2014,200,20.11,20.11,20.05,20.05
05/05/2014,300,20.06,20.09,20.04,20.07
05/05/2014,400,20.07,20.19,20.07,20.10
05/05/2014,500,20.11,20.16,20.10,20.12
05/05/2014,600,20.12,20.13,20.06,20.07
05/05/2014,700,20.07,20.10,20.07,20.08
05/05/2014,800,20.08,20.14,20.08,20.12
05/05/2014,900,20.12,20.15,20.10,20.15
05/05/2014,1000,20.15,20.19,20.09,20.17
05/05/2014,1100,20.16,20.29,20.16,20.23
05/05/2014,1200,20.23,20.29,20.21,20.25
05/05/2014,1300,20.25,20.27,20.21,20.23
05/05/2014,1400,20.22,20.23,20.17,20.19
05/05/2014,1500,20.19,20.30,20.17,20.25
05/05/2014,1600,20.25,20.26,20.19,20.21
05/05/2014,1700,20.21,20.21,20.13,20.14
05/05/2014,1800,20.14,20.17,20.13,20.16
05/05/2014,1900,20.16,20.17,20.13,20.14
05/05/2014,2000,20.14,20.14,20.11,20.14
05/05/2014,2100,20.14,20.15,20.12,20.14
05/05/2014,2200,20.14,20.20,20.14,20.19
05/05/2014,2300,20.19,20.19,20.16,20.17
05/06/2014,100,20.18,20.18,20.12,20.13
05/06/2014,200,20.14,20.15,20.14,20.14
05/06/2014,300,20.14,20.16,20.14,20.14
05/06/2014,400,20.14,20.16,20.08,20.10
05/06/2014,500,20.10,20.10,20.08,20.08
05/06/2014,600,20.08,20.09,20.07,20.08
05/06/2014,700,20.08,20.09,20.07,20.07
05/06/2014,800,20.07,20.12,20.06,20.10
05/06/2014,900,20.10,20.15,20.10,20.15
05/06/2014,1000,20.14,20.25,20.14,20.20
05/06/2014,1100,20.20,20.25,20.17,20.22
05/06/2014,1200,20.22,20.23,20.16,20.18
05/06/2014,1300,20.17,20.18,20.11,20.16
05/06/2014,1400,20.16,20.27,20.16,20.18
05/06/2014,1500,20.18,20.26,20.14,20.22
05/06/2014,1600,20.22,20.23,20.18,20.20
05/06/2014,1700,20.19,20.22,20.16,20.21
05/06/2014,1800,20.21,20.21,20.19,20.20
05/06/2014,1900,20.20,20.21,20.19,20.19
05/06/2014,2000,20.19,20.21,20.18,20.20
05/06/2014,2100,20.20,20.20,20.12,20.12
05/06/2014,2200,20.13,20.14,20.10,20.12
05/06/2014,2300,20.12,20.16,20.12,20.15
05/07/2014,100,20.16,20.18,20.14,20.17
05/07/2014,200,20.17,20.18,20.16,20.16
05/07/2014,300,20.16,20.21,20.14,20.20
05/07/2014,400,20.21,20.25,20.19,20.24
05/07/2014,500,20.24,20.25,20.22,20.24
05/07/2014,600,20.24,20.26,20.23,20.25
05/07/2014,700,20.24,20.28,20.23,20.27
05/07/2014,800,20.26,20.26,20.24,20.26
05/07/2014,900,20.25,20.26,20.20,20.20
05/07/2014,1000,20.20,20.32,20.15,20.28
05/07/2014,1100,20.28,20.32,20.23,20.27
05/07/2014,1200,20.28,20.29,20.22,20.24
05/07/2014,1300,20.24,20.27,20.22,20.23
05/07/2014,1400,20.23,20.24,20.17,20.19
05/07/2014,1500,20.19,20.20,20.02,20.10
05/07/2014,1600,20.09,20.11,19.99,19.99
05/07/2014,1700,19.99,20.00,19.90,19.95
05/07/2014,1800,19.94,19.99,19.89,19.92
05/07/2014,1900,19.91,19.93,19.85,19.89
05/07/2014,2000,19.89,19.91,19.87,19.89
05/07/2014,2100,19.89,19.92,19.89,19.90
05/07/2014,2200,19.90,19.90,19.86,19.87
05/07/2014,2300,19.87,19.89,19.87,19.88
05/08/2014,100,19.87,19.89,19.87,19.88
05/08/2014,200,19.88,19.89,19.87,19.89
05/08/2014,300,19.88,19.91,19.87,19.90
05/08/2014,400,19.89,19.90,19.81,19.84
05/08/2014,500,19.84,19.86,19.83,19.85
05/08/2014,600,19.85,19.85,19.82,19.84
05/08/2014,700,19.84,19.85,19.83,19.83
05/08/2014,800,19.84,19.85,19.82,19.84
05/08/2014,900,19.84,19.88,19.83,19.85
05/08/2014,1000,19.85,19.87,19.80,19.81
05/08/2014,1100,19.82,19.84,19.79,19.83
05/08/2014,1200,19.83,19.84,19.76,19.81
05/08/2014,1300,19.81,19.88,19.81,19.82
05/08/2014,1400,19.82,19.94,19.80,19.89
05/08/2014,1500,19.89,19.91,19.69,19.75
05/08/2014,1600,19.75,19.86,19.75,19.78
05/08/2014,1700,19.78,19.81,19.75,19.79
05/08/2014,1800,19.78,19.79,19.72,19.76
05/08/2014,1900,19.76,19.78,19.73,19.74
05/08/2014,2000,19.74,19.74,19.68,19.71
05/08/2014,2100,19.71,19.80,19.70,19.78
05/08/2014,2200,19.77,19.79,19.72,19.72
05/08/2014,2300,19.73,19.75,19.71,19.74
05/09/2014,100,19.74,19.77,19.73,19.74
05/09/2014,200,19.74,19.76,19.74,19.75
05/09/2014,300,19.75,19.75,19.71,19.74
05/09/2014,400,19.74,19.74,19.67,19.72
05/09/2014,500,19.72,19.73,19.71,19.71
05/09/2014,600,19.71,19.74,19.70,19.74
05/09/2014,700,19.73,19.74,19.72,19.74
05/09/2014,800,19.73,19.79,19.72,19.77
05/09/2014,900,19.77,19.77,19.73,19.74
05/09/2014,1000,19.74,19.77,19.71,19.74
05/09/2014,1100,19.74,19.80,19.73,19.76
05/09/2014,1200,19.75,19.75,19.71,19.74
05/09/2014,1300,19.74,19.80,19.73,19.78
05/09/2014,1400,19.78,19.87,19.76,19.77
05/09/2014,1500,19.77,19.80,19.71,19.73
05/09/2014,1600,19.74,19.79,19.72,19.75
05/09/2014,1700,19.75,19.77,19.63,19.67
05/09/2014,1800,19.66,19.68,19.60,19.63
05/09/2014,1900,19.63,19.69,19.60,19.68
05/09/2014,2000,19.68,19.69,19.65,19.68
05/09/2014,2100,19.67,19.69,19.65,19.65
05/09/2014,2200,19.66,19.73,19.65,19.71
05/09/2014,2300,19.71,19.72,19.68,19.72
05/12/2014,100,19.71,19.72,19.60,19.60
05/12/2014,200,19.62,19.66,19.61,19.65
05/12/2014,300,19.65,19.69,19.61,19.67
05/12/2014,400,19.68,19.74,19.65,19.72
05/12/2014,500,19.72,19.73,19.70,19.70
05/12/2014,600,19.69,19.80,19.69,19.78
05/12/2014,700,19.79,19.81,19.74,19.78
05/12/2014,800,19.78,19.83,19.75,19.80
05/12/2014,900,19.81,19.85,19.79,19.82
05/12/2014,1000,19.82,19.90,19.79,19.84
05/12/2014,1100,19.84,19.86,19.83,19.86
05/12/2014,1200,19.86,20.08,19.86,20.03
05/12/2014,1300,20.04,20.10,19.98,19.99
05/12/2014,1400,19.99,20.08,19.96,20.05
05/12/2014,1500,20.06,20.22,19.98,20.13
05/12/2014,1600,20.13,20.20,20.11,20.14
05/12/2014,1700,20.13,20.21,20.12,20.13
05/12/2014,1800,20.13,20.17,20.11,20.17
05/12/2014,1900,20.17,20.19,20.14,20.14
05/12/2014,2000,20.14,20.15,20.07,20.13
05/12/2014,2100,20.12,20.13,20.09,20.11
05/12/2014,2200,20.11,20.13,20.10,20.13
05/12/2014,2300,20.12,20.12,20.08,20.10
05/13/2014,100,20.08,20.10,20.07,20.10
05/13/2014,200,20.09,20.10,20.08,20.10
05/13/2014,300,20.10,20.16,20.10,20.13
05/13/2014,400,20.14,20.15,20.07,20.09
05/13/2014,500,20.09,20.09,20.05,20.05
05/13/2014,600,20.05,20.07,20.02,20.04
05/13/2014,700,20.04,20.04,20.00,20.00
05/13/2014,800,20.00,20.00,19.92,19.94
05/13/2014,900,19.94,19.99,19.93,19.96
05/13/2014,1000,19.96,20.02,19.95,19.98
05/13/2014,1100,19.98,20.11,19.98,20.10
05/13/2014,1200,20.10,20.14,20.06,20.13
05/13/2014,1300,20.13,20.13,20.02,20.05
05/13/2014,1400,20.05,20.05,19.95,20.04
05/13/2014,1500,20.04,20.16,19.98,20.10
05/13/2014,1600,20.10,20.12,20.06,20.10
05/13/2014,1700,20.10,20.16,20.07,20.16
05/13/2014,1800,20.15,20.17,20.10,20.10
05/13/2014,1900,20.11,20.11,20.08,20.10
05/13/2014,2000,20.10,20.11,20.07,20.08
05/13/2014,2100,20.08,20.10,20.06,20.09
05/13/2014,2200,20.08,20.11,20.07,20.10
05/13/2014,2300,20.09,20.10,20.08,20.08
05/14/2014,100,20.10,20.11,20.09,20.10
05/14/2014,200,20.11,20.12,20.10,20.12
05/14/2014,300,20.12,20.13,20.10,20.11
05/14/2014,400,20.11,20.11,20.06,20.09
05/14/2014,500,20.10,20.11,20.08,20.08
05/14/2014,600,20.09,20.11,20.08,20.11
05/14/2014,700,20.11,20.12,20.09,20.11
05/14/2014,800,20.11,20.12,20.08,20.09
05/14/2014,900,20.09,20.14,20.09,20.14
05/14/2014,1000,20.14,20.31,20.14,20.26
05/14/2014,1100,20.26,20.40,20.23,20.36
05/14/2014,1200,20.37,20.37,20.28,20.28
05/14/2014,1300,20.29,20.45,20.27,20.40
05/14/2014,1400,20.40,20.42,20.33,20.38
05/14/2014,1500,20.39,20.56,20.39,20.47
05/14/2014,1600,20.47,20.48,20.37,20.42
05/14/2014,1700,20.42,20.42,20.31,20.34
05/14/2014,1800,20.34,20.38,20.34,20.36
05/14/2014,1900,20.36,20.36,20.26,20.33
05/14/2014,2000,20.33,20.34,20.31,20.32
05/14/2014,2100,20.32,20.34,20.32,20.34
05/14/2014,2200,20.33,20.38,20.31,20.34
05/14/2014,2300,20.34,20.35,20.32,20.34
05/15/2014,100,20.34,20.35,20.32,20.35
05/15/2014,200,20.35,20.35,20.34,20.34
05/15/2014,300,20.34,20.37,20.34,20.36
05/15/2014,400,20.36,20.39,20.30,20.31
05/15/2014,500,20.31,20.33,20.30,20.32
05/15/2014,600,20.31,20.34,20.31,20.33
05/15/2014,700,20.32,20.33,20.29,20.30
05/15/2014,800,20.30,20.31,20.27,20.27
05/15/2014,900,20.27,20.31,20.26,20.30
05/15/2014,1000,20.30,20.32,20.17,20.19
05/15/2014,1100,20.18,20.32,20.16,20.26
05/15/2014,1200,20.26,20.30,20.23,20.26
05/15/2014,1300,20.27,20.30,20.24,20.25
05/15/2014,1400,20.24,20.30,20.22,20.27
05/15/2014,1500,20.27,20.28,19.98,20.10
05/15/2014,1600,20.10,20.19,20.10,20.17
05/15/2014,1700,20.17,20.19,20.11,20.15
05/15/2014,1800,20.14,20.15,20.01,20.05
05/15/2014,1900,20.05,20.09,20.04,20.06
05/15/2014,2000,20.06,20.07,20.00,20.01
05/15/2014,2100,20.01,20.07,20.01,20.07
05/15/2014,2200,20.07,20.09,20.03,20.04
05/15/2014,2300,20.04,20.06,20.03,20.06
05/16/2014,100,20.05,20.08,20.05,20.06
05/16/2014,200,20.06,20.07,20.06,20.06
05/16/2014,300,20.07,20.07,20.04,20.05
05/16/2014,400,20.05,20.05,20.02,20.03
05/16/2014,500,20.03,20.07,20.03,20.06
05/16/2014,600,20.06,20.07,20.05,20.07
05/16/2014,700,20.06,20.08,20.06,20.07
05/16/2014,800,20.07,20.07,19.97,19.98
05/16/2014,900,19.98,20.01,19.92,19.93
05/16/2014,1000,19.93,19.96,19.88,19.93
05/16/2014,1100,19.92,19.95,19.90,19.92
05/16/2014,1200,19.93,19.98,19.91,19.96
05/16/2014,1300,19.97,20.00,19.92,19.92
05/16/2014,1400,19.93,19.95,19.89,19.95
05/16/2014,1500,19.95,19.98,19.81,19.86
05/16/2014,1600,19.86,19.90,19.84,19.84
05/16/2014,1700,19.84,19.96,19.83,19.95
05/16/2014,1800,19.95,19.96,19.90,19.91
05/16/2014,1900,19.91,19.92,19.88,19.89
05/16/2014,2000,19.89,19.91,19.87,19.87
05/16/2014,2100,19.88,19.88,19.85,19.85
05/16/2014,2200,19.86,19.92,19.85,19.92
05/16/2014,2300,19.92,19.93,19.90,19.92
05/19/2014,100,19.92,19.93,19.86,19.89
05/19/2014,200,19.89,19.90,19.87,19.90
05/19/2014,300,19.90,19.91,19.88,19.91
05/19/2014,400,19.91,19.92,19.87,19.90
05/19/2014,500,19.90,20.02,19.90,20.00
05/19/2014,600,20.01,20.02,19.98,20.00
05/19/2014,700,20.00,20.03,19.99,20.02
05/19/2014,800,20.02,20.03,20.00,20.02
05/19/2014,900,20.02,20.05,20.01,20.03
05/19/2014,1000,20.03,20.16,20.03,20.13
05/19/2014,1100,20.13,20.15,20.10,20.11
05/19/2014,1200,20.11,20.16,20.10,20.12
05/19/2014,1300,20.12,20.13,20.05,20.10
05/19/2014,1400,20.11,20.15,20.09,20.13
05/19/2014,1500,20.12,20.24,20.10,20.17
05/19/2014,1600,20.16,20.16,20.07,20.08
05/19/2014,1700,20.08,20.11,19.98,20.00
05/19/2014,1800,20.00,20.00,19.91,19.93
05/19/2014,1900,19.93,19.95,19.90,19.90
05/19/2014,2000,19.91,19.92,19.89,19.92
05/19/2014,2100,19.91,19.92,19.89,19.91
05/19/2014,2200,19.90,19.94,19.88,19.93
05/19/2014,2300,19.93,19.94,19.89,19.91
05/20/2014,100,19.90,19.94,19.89,19.91
05/20/2014,200,19.91,19.93,19.91,19.91
05/20/2014,300,19.91,19.93,19.90,19.92
05/20/2014,400,19.91,19.95,19.86,19.91
05/20/2014,500,19.91,19.94,19.90,19.91
05/20/2014,600,19.91,19.92,19.89,19.91
05/20/2014,700,19.91,19.93,19.90,19.91
05/20/2014,800,19.91,19.92,19.88,19.90
05/20/2014,900,19.89,19.91,19.83,19.87
05/20/2014,1000,19.87,19.92,19.85,19.87
05/20/2014,1100,19.87,19.91,19.83,19.88
05/20/2014,1200,19.87,19.96,19.87,19.95
05/20/2014,1300,19.95,19.97,19.92,19.92
05/20/2014,1400,19.92,19.92,19.85,19.88
05/20/2014,1500,19.88,19.92,19.78,19.81
05/20/2014,1600,19.82,20.02,19.80,19.99
05/20/2014,1700,19.99,19.99,19.91,19.94
05/20/2014,1800,19.95,19.99,19.93,19.97
05/20/2014,1900,19.97,20.00,19.94,19.95
05/20/2014,2000,19.95,19.99,19.94,19.95
05/20/2014,2100,19.95,19.96,19.93,19.95
05/20/2014,2200,19.95,19.97,19.94,19.97
05/20/2014,2300,19.97,19.97,19.95,19.96
05/21/2014,100,19.95,19.98,19.94,19.97
05/21/2014,200,19.97,19.97,19.96,19.96
05/21/2014,300,19.97,19.97,19.94,19.94
05/21/2014,400,19.94,19.97,19.92,19.96
05/21/2014,500,19.96,20.03,19.96,20.02
05/21/2014,600,20.02,20.04,20.02,20.03
05/21/2014,700,20.04,20.05,20.03,20.04
05/21/2014,800,20.03,20.04,20.00,20.01
05/21/2014,900,20.01,20.02,19.96,19.97
05/21/2014,1000,19.97,20.01,19.95,20.01
05/21/2014,1100,20.01,20.04,19.99,20.00
05/21/2014,1200,20.00,20.01,19.97,19.98
05/21/2014,1300,19.98,20.00,19.89,19.90
05/21/2014,1400,19.90,19.90,19.83,19.90
05/21/2014,1500,19.90,19.96,19.87,19.87
05/21/2014,1600,19.87,19.93,19.85,19.89
05/21/2014,1700,19.89,19.99,19.88,19.98
05/21/2014,1800,19.98,19.99,19.93,19.93
05/21/2014,1900,19.93,19.94,19.86,19.89
05/21/2014,2000,19.89,19.92,19.87,19.89
05/21/2014,2100,19.89,20.02,19.82,19.96
05/21/2014,2200,19.97,19.98,19.92,19.95
05/21/2014,2300,19.95,19.96,19.93,19.95
05/22/2014,100,19.95,19.97,19.95,19.96
05/22/2014,200,19.96,19.97,19.93,19.94
05/22/2014,300,19.94,19.95,19.92,19.93
05/22/2014,400,19.93,19.99,19.91,19.98
05/22/2014,500,19.98,19.99,19.97,19.97
05/22/2014,600,19.97,19.99,19.96,19.98
05/22/2014,700,19.98,19.98,19.94,19.96
05/22/2014,800,19.97,20.04,19.97,19.99
05/22/2014,900,20.00,20.08,19.99,20.06
05/22/2014,1000,20.05,20.11,20.05,20.09
05/22/2014,1100,20.09,20.09,20.02,20.03
05/22/2014,1200,20.03,20.10,20.03,20.08
05/22/2014,1300,20.07,20.20,20.07,20.12
05/22/2014,1400,20.12,20.16,20.10,20.13
05/22/2014,1500,20.13,20.38,20.11,20.22
05/22/2014,1600,20.23,20.23,20.10,20.12
05/22/2014,1700,20.12,20.18,20.10,20.12
05/22/2014,1800,20.12,20.12,20.02,20.06
05/22/2014,1900,20.06,20.09,20.04,20.05
05/22/2014,2000,20.06,20.08,20.04,20.08
05/22/2014,2100,20.08,20.08,20.04,20.07
05/22/2014,2200,20.07,20.07,20.04,20.07
05/22/2014,2300,20.06,20.07,20.04,20.06
05/23/2014,100,20.04,20.06,20.03,20.04
05/23/2014,200,20.04,20.06,20.03,20.06
05/23/2014,300,20.05,20.07,20.04,20.05
05/23/2014,400,20.04,20.05,19.97,19.97
05/23/2014,500,19.97,20.00,19.97,19.99
05/23/2014,600,19.99,20.04,19.99,20.02
05/23/2014,700,20.02,20.04,20.01,20.04
05/23/2014,800,20.03,20.03,20.00,20.02
05/23/2014,900,20.02,20.06,20.00,20.06
05/23/2014,1000,20.06,20.08,20.02,20.05
05/23/2014,1100,20.05,20.05,19.95,19.99
05/23/2014,1200,19.99,20.00,19.95,19.99
05/23/2014,1300,19.98,20.02,19.95,19.99
05/23/2014,1400,19.99,20.00,19.90,19.93
05/23/2014,1500,19.94,19.99,19.85,19.95
05/23/2014,1600,19.94,20.03,19.94,19.99
05/23/2014,1700,19.99,20.01,19.96,20.01
05/23/2014,1800,20.01,20.02,19.96,19.98
05/23/2014,1900,19.99,19.99,19.95,19.97
05/23/2014,2000,19.97,19.98,19.93,19.96
05/23/2014,2100,19.96,19.97,19.95,19.97
05/23/2014,2200,19.97,20.00,19.96,19.99
05/23/2014,2300,19.99,20.02,19.98,20.01
05/26/2014,100,19.99,20.01,19.97,19.98
05/26/2014,200,19.98,19.99,19.97,19.97
05/26/2014,300,19.98,20.00,19.98,20.00
05/26/2014,400,20.00,20.02,19.95,20.01
05/26/2014,500,20.01,20.02,20.01,20.01
05/26/2014,600,20.02,20.02,19.98,20.01
05/26/2014,700,20.01,20.02,19.97,19.99
05/26/2014,800,19.98,20.00,19.98,19.98
05/26/2014,900,19.98,20.01,19.96,20.00
05/26/2014,1000,20.00,20.01,19.96,19.97
05/26/2014,1100,19.97,19.98,19.94,19.95
05/26/2014,1200,19.95,19.98,19.94,19.98
05/26/2014,1300,19.98,20.01,19.97,19.97
05/26/2014,1400,19.98,20.03,19.97,20.03
05/26/2014,1500,20.03,20.05,19.98,19.99
05/26/2014,1600,19.99,20.01,19.98,19.99
05/26/2014,1700,19.99,20.00,19.98,19.98
05/26/2014,1800,19.98,19.99,19.97,19.99
05/26/2014,1900,19.99,20.01,19.98,20.00
05/27/2014,100,20.00,20.00,19.97,19.98
05/27/2014,200,19.97,19.99,19.97,19.98
05/27/2014,300,19.98,20.00,19.97,19.99
05/27/2014,400,19.99,19.99,19.96,19.98
05/27/2014,500,19.99,19.99,19.95,19.96
05/27/2014,600,19.96,19.96,19.93,19.95
05/27/2014,700,19.94,19.95,19.91,19.92
05/27/2014,800,19.92,19.95,19.91,19.91
05/27/2014,900,19.91,19.91,19.83,19.85
05/27/2014,1000,19.85,19.86,19.80,19.84
05/27/2014,1100,19.84,19.89,19.84,19.86
05/27/2014,1200,19.86,19.89,19.83,19.83
05/27/2014,1300,19.82,19.84,19.78,19.82
05/27/2014,1400,19.82,19.85,19.79,19.82
05/27/2014,1500,19.81,19.81,19.59,19.69
05/27/2014,1600,19.69,19.73,19.67,19.69
05/27/2014,1700,19.69,19.70,19.58,19.63
05/27/2014,1800,19.63,19.66,19.59,19.62
05/27/2014,1900,19.62,19.63,19.59,19.61
05/27/2014,2000,19.61,19.65,19.61,19.64
05/27/2014,2100,19.64,19.66,19.62,19.64
05/27/2014,2200,19.64,19.68,19.62,19.62
05/27/2014,2300,19.63,19.64,19.60,19.61
05/28/2014,100,19.62,19.63,19.61,19.63
05/28/2014,200,19.63,19.63,19.61,19.61
05/28/2014,300,19.61,19.66,19.59,19.66
05/28/2014,400,19.65,19.67,19.59,19.64
05/28/2014,500,19.64,19.67,19.63,19.66
05/28/2014,600,19.66,19.69,19.66,19.68
05/28/2014,700,19.68,19.68,19.62,19.63
05/28/2014,800,19.63,19.66,19.62,19.65
05/28/2014,900,19.66,19.69,19.63,19.63
05/28/2014,1000,19.64,19.68,19.61,19.63
05/28/2014,1100,19.63,19.65,19.62,19.63
05/28/2014,1200,19.63,19.71,19.62,19.63
05/28/2014,1300,19.63,19.67,19.62,19.62
05/28/2014,1400,19.62,19.68,19.61,19.62
05/28/2014,1500,19.62,19.69,19.57,19.66
05/28/2014,1600,19.66,19.68,19.52,19.62
05/28/2014,1700,19.63,19.64,19.53,19.55
05/28/2014,1800,19.56,19.60,19.52,19.59
05/28/2014,1900,19.59,19.64,19.59,19.61
05/28/2014,2000,19.62,19.63,19.60,19.62
05/28/2014,2100,19.62,19.63,19.59,19.61
05/28/2014,2200,19.61,19.61,19.55,19.56
05/28/2014,2300,19.57,19.60,19.55,19.57
05/29/2014,100,19.59,19.60,19.57,19.59
05/29/2014,200,19.59,19.60,19.55,19.56
05/29/2014,300,19.56,19.60,19.55,19.60
05/29/2014,400,19.60,19.61,19.56,19.56
05/29/2014,500,19.56,19.58,19.55,19.58
05/29/2014,600,19.58,19.63,19.58,19.62
05/29/2014,700,19.62,19.62,19.57,19.57
05/29/2014,800,19.57,19.60,19.56,19.59
05/29/2014,900,19.58,19.58,19.38,19.42
05/29/2014,1000,19.42,19.45,19.41,19.42
05/29/2014,1100,19.42,19.46,19.39,19.46
05/29/2014,1200,19.46,19.48,19.43,19.43
05/29/2014,1300,19.44,19.50,19.42,19.42
05/29/2014,1400,19.43,19.43,19.38,19.41
05/29/2014,1500,19.41,19.47,19.33,19.44
05/29/2014,1600,19.44,19.52,19.43,19.50
05/29/2014,1700,19.50,19.54,19.47,19.53
05/29/2014,1800,19.54,19.65,19.51,19.54
05/29/2014,1900,19.54,19.59,19.52,19.56
05/29/2014,2000,19.56,19.59,19.54,19.55
05/29/2014,2100,19.55,19.57,19.54,19.55
05/29/2014,2200,19.55,19.60,19.55,19.59
05/29/2014,2300,19.59,19.60,19.56,19.57
05/30/2014,100,19.59,19.60,19.56,19.59
05/30/2014,200,19.59,19.61,19.58,19.60
05/30/2014,300,19.60,19.63,19.59,19.60
05/30/2014,400,19.60,19.63,19.56,19.58
05/30/2014,500,19.58,19.58,19.55,19.56
05/30/2014,600,19.56,19.58,19.56,19.57
05/30/2014,700,19.57,19.58,19.55,19.56
05/30/2014,800,19.56,19.60,19.56,19.59
05/30/2014,900,19.59,19.63,19.53,19.61
05/30/2014,1000,19.62,19.64,19.57,19.58
05/30/2014,1100,19.58,19.58,19.49,19.56
05/30/2014,1200,19.57,19.58,19.51,19.56
05/30/2014,1300,19.56,19.57,19.52,19.54
05/30/2014,1400,19.53,19.58,19.50,19.58
05/30/2014,1500,19.58,19.63,19.49,19.60
05/30/2014,1600,19.59,19.62,19.45,19.48
05/30/2014,1700,19.48,19.48,19.34,19.38
05/30/2014,1800,19.37,19.37,19.28,19.29
05/30/2014,1900,19.28,19.28,19.17,19.24
05/30/2014,2000,19.24,19.28,19.18,19.22
05/30/2014,2100,19.22,19.26,19.22,19.24
05/30/2014,2200,19.24,19.37,19.24,19.34
05/30/2014,2300,19.34,19.38,19.33,19.36
06/02/2014,100,19.35,19.36,19.32,19.33
06/02/2014,200,19.32,19.33,19.29,19.30
06/02/2014,300,19.31,19.32,19.27,19.27
06/02/2014,400,19.27,19.34,19.27,19.31
06/02/2014,500,19.30,19.32,19.29,19.31
06/02/2014,600,19.31,19.32,19.30,19.31
06/02/2014,700,19.31,19.31,19.24,19.25
06/02/2014,800,19.26,19.27,19.22,19.24
06/02/2014,900,19.24,19.30,19.20,19.29
06/02/2014,1000,19.29,19.35,19.27,19.28
06/02/2014,1100,19.28,19.30,19.23,19.25
06/02/2014,1200,19.25,19.33,19.25,19.31
06/02/2014,1300,19.32,19.37,19.32,19.36
06/02/2014,1400,19.37,19.37,19.30,19.34
06/02/2014,1500,19.34,19.37,19.30,19.34
06/02/2014,1600,19.34,19.42,19.29,19.34
06/02/2014,1700,19.34,19.42,19.26,19.28
06/02/2014,1800,19.28,19.33,19.27,19.30
06/02/2014,1900,19.31,19.32,19.28,19.32
06/02/2014,2000,19.32,19.34,19.26,19.26
06/02/2014,2100,19.26,19.28,19.25,19.27
06/02/2014,2200,19.27,19.30,19.26,19.30
06/02/2014,2300,19.29,19.31,19.27,19.29
06/03/2014,100,19.31,19.32,19.29,19.32
06/03/2014,200,19.32,19.34,19.31,19.34
06/03/2014,300,19.33,19.37,19.33,19.36
06/03/2014,400,19.37,19.39,19.30,19.35
06/03/2014,500,19.34,19.40,19.34,19.39
06/03/2014,600,19.39,19.40,19.35,19.36
06/03/2014,700,19.35,19.36,19.32,19.34
06/03/2014,800,19.33,19.40,19.33,19.38
06/03/2014,900,19.38,19.47,19.35,19.44
06/03/2014,1000,19.43,19.47,19.40,19.46
06/03/2014,1100,19.46,19.47,19.42,19.43
06/03/2014,1200,19.43,19.43,19.33,19.39
06/03/2014,1300,19.39,19.40,19.36,19.37
06/03/2014,1400,19.38,19.42,19.36,19.39
06/03/2014,1500,19.40,19.43,19.33,19.35
06/03/2014,1600,19.36,19.37,19.33,19.35
06/03/2014,1700,19.35,19.35,19.26,19.32
06/03/2014,1800,19.32,19.33,19.28,19.29
06/03/2014,1900,19.29,19.32,19.28,19.30
06/03/2014,2000,19.30,19.32,19.29,19.32
06/03/2014,2100,19.32,19.36,19.32,19.34
06/03/2014,2200,19.34,19.38,19.33,19.38
06/03/2014,2300,19.37,19.38,19.34,19.35
06/04/2014,100,19.33,19.35,19.33,19.35
06/04/2014,200,19.35,19.35,19.33,19.35
06/04/2014,300,19.35,19.35,19.31,19.31
06/04/2014,400,19.31,19.37,19.29,19.36
06/04/2014,500,19.36,19.37,19.34,19.35
06/04/2014,600,19.35,19.36,19.34,19.35
06/04/2014,700,19.35,19.36,19.34,19.36
06/04/2014,800,19.36,19.39,19.36,19.38
06/04/2014,900,19.38,19.39,19.35,19.35
06/04/2014,1000,19.35,19.39,19.35,19.39
06/04/2014,1100,19.39,19.39,19.37,19.38
06/04/2014,1200,19.38,19.38,19.35,19.36
06/04/2014,1300,19.36,19.37,19.27,19.30
06/04/2014,1400,19.30,19.35,19.29,19.34
06/04/2014,1500,19.34,19.42,19.32,19.38
06/04/2014,1600,19.38,19.43,19.37,19.40
06/04/2014,1700,19.39,19.39,19.34,19.36
06/04/2014,1800,19.37,19.37,19.33,19.37
06/04/2014,1900,19.37,19.38,19.35,19.35
06/04/2014,2000,19.35,19.37,19.33,19.35
06/04/2014,2100,19.36,19.36,19.33,19.34
06/04/2014,2200,19.33,19.34,19.32,19.34
06/04/2014,2300,19.34,19.35,19.33,19.35
06/05/2014,100,19.35,19.36,19.34,19.36
06/05/2014,200,19.35,19.35,19.34,19.34
06/05/2014,300,19.34,19.35,19.33,19.33
06/05/2014,400,19.33,19.34,19.30,19.34
06/05/2014,500,19.34,19.35,19.33,19.35
06/05/2014,600,19.34,19.37,19.34,19.36
06/05/2014,700,19.35,19.36,19.33,19.34
06/05/2014,800,19.34,19.38,19.34,19.37
06/05/2014,900,19.37,19.37,19.34,19.36
06/05/2014,1000,19.35,19.37,19.30,19.30
06/05/2014,1100,19.31,19.32,19.28,19.29
06/05/2014,1200,19.29,19.33,19.29,19.32
06/05/2014,1300,19.32,19.36,19.31,19.35
06/05/2014,1400,19.36,19.38,19.22,19.31
06/05/2014,1500,19.31,19.71,19.30,19.59
06/05/2014,1600,19.60,19.60,19.49,19.57
06/05/2014,1700,19.57,19.60,19.54,19.59
06/05/2014,1800,19.59,19.64,19.57,19.62
06/05/2014,1900,19.62,19.65,19.60,19.62
06/05/2014,2000,19.62,19.65,19.60,19.63
06/05/2014,2100,19.62,19.64,19.57,19.58
06/05/2014,2200,19.58,19.59,19.56,19.56
06/05/2014,2300,19.56,19.60,19.56,19.57
06/06/2014,100,19.59,19.61,19.58,19.60
06/06/2014,200,19.60,19.60,19.58,19.59
06/06/2014,300,19.59,19.61,19.59,19.60
06/06/2014,400,19.61,19.63,19.60,19.63
06/06/2014,500,19.63,19.63,19.62,19.62
06/06/2014,600,19.62,19.62,19.61,19.61
06/06/2014,700,19.61,19.64,19.59,19.64
06/06/2014,800,19.64,19.68,19.63,19.65
06/06/2014,900,19.64,19.70,19.63,19.65
06/06/2014,1000,19.65,19.67,19.62,19.66
06/06/2014,1100,19.66,19.68,19.64,19.68
06/06/2014,1200,19.67,19.68,19.61,19.62
06/06/2014,1300,19.61,19.63,19.55,19.58
06/06/2014,1400,19.57,19.61,19.55,19.58
06/06/2014,1500,19.58,19.75,19.55,19.64
06/06/2014,1600,19.64,19.67,19.43,19.47
06/06/2014,1700,19.47,19.53,19.46,19.52
06/06/2014,1800,19.52,19.59,19.52,19.56
06/06/2014,1900,19.56,19.56,19.51,19.53
06/06/2014,2000,19.52,19.55,19.51,19.54
06/06/2014,2100,19.55,19.58,19.54,19.57
06/06/2014,2200,19.57,19.57,19.55,19.57
06/06/2014,2300,19.57,19.57,19.55,19.56
06/09/2014,100,19.57,19.59,19.55,19.57
06/09/2014,200,19.57,19.58,19.56,19.58
06/09/2014,300,19.58,19.58,19.56,19.57
06/09/2014,400,19.56,19.57,19.54,19.57
06/09/2014,500,19.57,19.60,19.56,19.59
06/09/2014,600,19.59,19.59,19.56,19.59
06/09/2014,700,19.59,19.59,19.56,19.56
06/09/2014,800,19.56,19.59,19.56,19.57
06/09/2014,900,19.58,19.62,19.57,19.62
06/09/2014,1000,19.62,19.64,19.61,19.64
06/09/2014,1100,19.64,19.66,19.63,19.64
06/09/2014,1200,19.64,19.66,19.64,19.65
06/09/2014,1300,19.66,19.68,19.63,19.65
06/09/2014,1400,19.65,19.74,19.64,19.73
06/09/2014,1500,19.73,19.74,19.64,19.65
06/09/2014,1600,19.66,19.67,19.61,19.65
06/09/2014,1700,19.65,19.67,19.63,19.64
06/09/2014,1800,19.64,19.65,19.61,19.62
06/09/2014,1900,19.62,19.63,19.61,19.62
06/09/2014,2000,19.61,19.63,19.60,19.62
06/09/2014,2100,19.62,19.62,19.60,19.62
06/09/2014,2200,19.62,19.63,19.61,19.62
06/09/2014,2300,19.63,19.63,19.60,19.61
06/10/2014,100,19.61,19.63,19.60,19.62
06/10/2014,200,19.62,19.62,19.58,19.60
06/10/2014,300,19.59,19.60,19.57,19.59
06/10/2014,400,19.59,19.63,19.58,19.60
06/10/2014,500,19.60,19.62,19.60,19.61
06/10/2014,600,19.61,19.62,19.61,19.62
06/10/2014,700,19.61,19.63,19.61,19.63
06/10/2014,800,19.63,19.67,19.63,19.65
06/10/2014,900,19.66,19.67,19.62,19.62
06/10/2014,1000,19.61,19.66,19.61,19.62
06/10/2014,1100,19.62,19.63,19.56,19.59
06/10/2014,1200,19.59,19.61,19.57,19.58
06/10/2014,1300,19.58,19.58,19.52,19.54
06/10/2014,1400,19.54,19.63,19.53,19.62
06/10/2014,1500,19.62,19.80,19.60,19.69
06/10/2014,1600,19.70,19.76,19.69,19.73
06/10/2014,1700,19.73,19.77,19.71,19.74
06/10/2014,1800,19.74,19.77,19.74,19.75
06/10/2014,1900,19.75,19.76,19.72,19.73
06/10/2014,2000,19.73,19.73,19.71,19.73
06/10/2014,2100,19.73,19.77,19.71,19.73
06/10/2014,2200,19.74,19.77,19.74,19.77
06/10/2014,2300,19.76,19.77,19.73,19.73
06/11/2014,100,19.74,19.76,19.71,19.75
06/11/2014,200,19.74,19.75,19.74,19.74
06/11/2014,300,19.73,19.76,19.72,19.75
06/11/2014,400,19.76,19.79,19.75,19.77
06/11/2014,500,19.77,19.79,19.76,19.77
06/11/2014,600,19.77,19.79,19.76,19.79
06/11/2014,700,19.78,19.79,19.78,19.79
06/11/2014,800,19.79,19.79,19.76,19.76
06/11/2014,900,19.76,19.79,19.74,19.79
06/11/2014,1000,19.78,19.79,19.74,19.75
06/11/2014,1100,19.75,19.79,19.74,19.79
06/11/2014,1200,19.79,19.85,19.75,19.76
06/11/2014,1300,19.77,19.79,19.74,19.74
06/11/2014,1400,19.74,19.80,19.73,19.77
06/11/2014,1500,19.76,19.88,19.76,19.82
06/11/2014,1600,19.82,19.83,19.75,19.77
06/11/2014,1700,19.77,19.79,19.75,19.77
06/11/2014,1800,19.77,19.79,19.76,19.77
06/11/2014,1900,19.77,19.79,19.70,19.74
06/11/2014,2000,19.74,19.75,19.71,19.75
06/11/2014,2100,19.75,19.76,19.73,19.73
06/11/2014,2200,19.74,19.75,19.73,19.75
06/11/2014,2300,19.75,19.76,19.73,19.75
06/12/2014,100,19.74,19.77,19.73,19.75
06/12/2014,200,19.75,19.76,19.73,19.76
06/12/2014,300,19.76,19.78,19.75,19.77
06/12/2014,400,19.77,19.78,19.70,19.72
06/12/2014,500,19.73,19.73,19.72,19.73
06/12/2014,600,19.73,19.74,19.73,19.74
06/12/2014,700,19.74,19.74,19.71,19.71
06/12/2014,800,19.72,19.72,19.71,19.72
06/12/2014,900,19.72,19.77,19.71,19.75
06/12/2014,1000,19.75,19.79,19.74,19.76
06/12/2014,1100,19.75,19.80,19.75,19.78
06/12/2014,1200,19.78,19.83,19.78,19.82
06/12/2014,1300,19.82,19.90,19.82,19.87
06/12/2014,1400,19.87,19.88,19.73,19.81
06/12/2014,1500,19.82,19.90,19.75,19.81
06/12/2014,1600,19.81,19.87,19.77,19.85
06/12/2014,1700,19.86,20.03,19.83,20.00
06/12/2014,1800,20.00,20.02,19.96,19.97
06/12/2014,1900,19.98,20.04,19.97,20.03
06/12/2014,2000,20.04,20.12,20.04,20.05
06/12/2014,2100,20.05,20.10,20.03,20.07
06/12/2014,2200,20.07,20.11,20.06,20.10
06/12/2014,2300,20.10,20.11,20.07,20.07
06/13/2014,100,20.08,20.09,20.06,20.07
06/13/2014,200,20.07,20.10,20.07,20.09
06/13/2014,300,20.09,20.09,20.07,20.07
06/13/2014,400,20.08,20.17,20.07,20.09
06/13/2014,500,20.10,20.11,20.07,20.08
06/13/2014,600,20.08,20.09,20.07,20.07
06/13/2014,700,20.07,20.10,20.07,20.09
06/13/2014,800,20.09,20.09,20.05,20.07
06/13/2014,900,20.07,20.19,20.05,20.13
06/13/2014,1000,20.13,20.15,20.10,20.13
06/13/2014,1100,20.13,20.14,20.07,20.12
06/13/2014,1200,20.11,20.12,20.02,20.06
06/13/2014,1300,20.05,20.11,20.05,20.10
06/13/2014,1400,20.10,20.13,20.04,20.13
06/13/2014,1500,20.12,20.14,20.06,20.09
06/13/2014,1600,20.09,20.18,20.07,20.15
06/13/2014,1700,20.15,20.19,20.11,20.19
06/13/2014,1800,20.19,20.19,20.14,20.16
06/13/2014,1900,20.16,20.20,20.16,20.19
06/13/2014,2000,20.19,20.22,20.19,20.21
06/13/2014,2100,20.21,20.27,20.20,20.23
06/13/2014,2200,20.23,20.27,20.20,20.24
06/13/2014,2300,20.24,20.24,20.20,20.22
06/16/2014,100,20.22,20.28,20.22,20.28
06/16/2014,200,20.27,20.32,20.27,20.30
06/16/2014,300,20.30,20.31,20.29,20.30
06/16/2014,400,20.31,20.43,20.31,20.33
06/16/2014,500,20.34,20.35,20.31,20.32
06/16/2014,600,20.32,20.33,20.32,20.33
06/16/2014,700,20.33,20.38,20.32,20.38
06/16/2014,800,20.38,20.40,20.33,20.34
06/16/2014,900,20.34,20.36,20.31,20.31
06/16/2014,1000,20.31,20.32,20.27,20.31
06/16/2014,1100,20.31,20.32,20.25,20.27
06/16/2014,1200,20.28,20.30,20.20,20.24
06/16/2014,1300,20.23,20.27,20.22,20.25
06/16/2014,1400,20.24,20.27,20.21,20.23
06/16/2014,1500,20.22,20.31,20.22,20.24
06/16/2014,1600,20.24,20.24,20.13,20.18
06/16/2014,1700,20.18,20.24,20.14,20.20
06/16/2014,1800,20.20,20.25,20.19,20.21
06/16/2014,1900,20.21,20.24,20.19,20.24
06/16/2014,2000,20.25,20.28,20.22,20.22
06/16/2014,2100,20.22,20.23,20.19,20.20
06/16/2014,2200,20.20,20.20,20.12,20.17
06/16/2014,2300,20.17,20.22,20.16,20.20
06/17/2014,100,20.22,20.24,20.20,20.22
06/17/2014,200,20.23,20.24,20.22,20.23
06/17/2014,300,20.22,20.24,20.21,20.22
06/17/2014,400,20.22,20.23,20.15,20.17
06/17/2014,500,20.17,20.18,20.16,20.17
06/17/2014,600,20.18,20.18,20.11,20.13
06/17/2014,700,20.13,20.13,20.07,20.08
06/17/2014,800,20.09,20.11,20.09,20.10
06/17/2014,900,20.10,20.13,20.09,20.12
06/17/2014,1000,20.12,20.15,20.11,20.13
06/17/2014,1100,20.13,20.18,20.12,20.14
06/17/2014,1200,20.14,20.18,20.14,20.18
06/17/2014,1300,20.17,20.18,20.11,20.12
06/17/2014,1400,20.12,20.14,20.08,20.13
06/17/2014,1500,20.14,20.15,19.99,20.10
06/17/2014,1600,20.09,20.25,20.09,20.22
06/17/2014,1700,20.23,20.26,20.20,20.24
06/17/2014,1800,20.24,20.26,20.20,20.22
06/17/2014,1900,20.22,20.25,20.22,20.24
06/17/2014,2000,20.25,20.29,20.24,20.26
06/17/2014,2100,20.26,20.28,20.26,20.27
06/17/2014,2200,20.27,20.28,20.26,20.26
06/17/2014,2300,20.27,20.29,20.26,20.29
06/18/2014,100,20.29,20.31,20.26,20.26
06/18/2014,200,20.26,20.30,20.26,20.29
06/18/2014,300,20.29,20.29,20.27,20.27
06/18/2014,400,20.27,20.30,20.26,20.27
06/18/2014,500,20.27,20.28,20.24,20.25
06/18/2014,600,20.25,20.25,20.22,20.23
06/18/2014,700,20.24,20.24,20.22,20.23
06/18/2014,800,20.23,20.25,20.22,20.24
06/18/2014,900,20.24,20.25,20.22,20.25
06/18/2014,1000,20.24,20.32,20.23,20.23
06/18/2014,1100,20.23,20.27,20.22,20.26
06/18/2014,1200,20.26,20.29,20.24,20.27
06/18/2014,1300,20.28,20.30,20.26,20.28
06/18/2014,1400,20.28,20.32,20.26,20.27
06/18/2014,1500,20.27,20.34,20.26,20.28
06/18/2014,1600,20.28,20.32,20.26,20.30
06/18/2014,1700,20.30,20.33,20.29,20.30
06/18/2014,1800,20.30,20.33,20.29,20.31
06/18/2014,1900,20.30,20.33,20.26,20.33
06/18/2014,2000,20.33,20.35,20.32,20.34
06/18/2014,2100,20.33,20.40,20.25,20.37
06/18/2014,2200,20.37,20.40,20.36,20.39
06/18/2014,2300,20.39,20.47,20.38,20.43
06/19/2014,100,20.45,20.46,20.44,20.46
06/19/2014,200,20.46,20.48,20.45,20.48
06/19/2014,300,20.48,20.48,20.46,20.47
06/19/2014,400,20.47,20.50,20.40,20.41
06/19/2014,500,20.41,20.43,20.38,20.41
06/19/2014,600,20.40,20.42,20.39,20.41
06/19/2014,700,20.41,20.43,20.41,20.43
06/19/2014,800,20.43,20.44,20.41,20.42
06/19/2014,900,20.43,20.49,20.42,20.47
06/19/2014,1000,20.48,20.50,20.44,20.46
06/19/2014,1100,20.46,20.52,20.46,20.51
06/19/2014,1200,20.51,20.53,20.50,20.51
06/19/2014,1300,20.52,20.52,20.48,20.49
06/19/2014,1400,20.49,20.51,20.47,20.50
06/19/2014,1500,20.50,20.68,20.48,20.68
06/19/2014,1600,20.68,20.78,20.64,20.74
06/19/2014,1700,20.74,20.90,20.73,20.87
06/19/2014,1800,20.86,21.02,20.84,21.00
06/19/2014,1900,21.00,21.39,20.96,21.29
06/19/2014,2000,21.28,21.32,21.08,21.31
06/19/2014,2100,21.31,21.45,21.30,21.45
06/19/2014,2200,21.45,21.48,21.25,21.31
06/19/2014,2300,21.31,21.38,21.29,21.35
06/20/2014,100,21.32,21.39,21.31,21.36
06/20/2014,200,21.37,21.38,21.27,21.27
06/20/2014,300,21.28,21.32,21.26,21.32
06/20/2014,400,21.32,21.33,21.21,21.21
06/20/2014,500,21.21,21.26,21.20,21.24
06/20/2014,600,21.24,21.33,21.24,21.31
06/20/2014,700,21.31,21.39,21.27,21.39
06/20/2014,800,21.39,21.40,21.28,21.33
06/20/2014,900,21.33,21.35,21.23,21.26
06/20/2014,1000,21.25,21.25,21.14,21.17
06/20/2014,1100,21.17,21.22,21.13,21.20
06/20/2014,1200,21.20,21.35,21.19,21.26
06/20/2014,1300,21.26,21.30,21.19,21.24
06/20/2014,1400,21.24,21.31,21.19,21.30
06/20/2014,1500,21.31,21.36,21.26,21.31
06/20/2014,1600,21.32,21.45,21.28,21.43
06/20/2014,1700,21.43,21.54,21.35,21.42
06/20/2014,1800,21.42,21.47,21.38,21.47
06/20/2014,1900,21.46,21.49,21.40,21.48
06/20/2014,2000,21.48,21.51,21.45,21.47
06/20/2014,2100,21.47,21.49,21.43,21.45
06/20/2014,2200,21.44,21.44,21.39,21.41
06/20/2014,2300,21.41,21.44,21.40,21.44
06/23/2014,100,21.42,21.43,21.36,21.37
06/23/2014,200,21.37,21.39,21.36,21.38
06/23/2014,300,21.39,21.39,21.38,21.39
06/23/2014,400,21.39,21.40,21.30,21.33
06/23/2014,500,21.33,21.40,21.32,21.38
06/23/2014,600,21.37,21.37,21.34,21.35
06/23/2014,700,21.35,21.37,21.35,21.37
06/23/2014,800,21.37,21.45,21.37,21.42
06/23/2014,900,21.42,21.45,21.35,21.41
06/23/2014,1000,21.41,21.43,21.35,21.37
06/23/2014,1100,21.37,21.41,21.36,21.40
06/23/2014,1200,21.40,21.41,21.34,21.37
06/23/2014,1300,21.36,21.36,21.32,21.34
06/23/2014,1400,21.33,21.39,21.29,21.38
06/23/2014,1500,21.39,21.48,21.37,21.45
06/23/2014,1600,21.46,21.47,21.35,21.41
06/23/2014,1700,21.41,21.50,21.39,21.42
06/23/2014,1800,21.42,21.46,21.38,21.45
06/23/2014,1900,21.45,21.47,21.42,21.46
06/23/2014,2000,21.47,21.48,21.44,21.45
06/23/2014,2100,21.46,21.46,21.41,21.43
06/23/2014,2200,21.43,21.45,21.40,21.44
06/23/2014,2300,21.44,21.45,21.43,21.44
06/24/2014,100,21.44,21.46,21.40,21.40
06/24/2014,200,21.41,21.43,21.38,21.39
06/24/2014,300,21.39,21.43,21.38,21.43
06/24/2014,400,21.42,21.44,21.40,21.42
06/24/2014,500,21.43,21.43,21.38,21.40
06/24/2014,600,21.40,21.40,21.37,21.37
06/24/2014,700,21.37,21.39,21.36,21.37
06/24/2014,800,21.37,21.39,21.36,21.38
06/24/2014,900,21.38,21.46,21.37,21.44
06/24/2014,1000,21.44,21.50,21.40,21.47
06/24/2014,1100,21.48,21.68,21.47,21.61
06/24/2014,1200,21.62,21.71,21.61,21.68
06/24/2014,1300,21.68,21.72,21.64,21.67
06/24/2014,1400,21.67,21.71,21.62,21.65
06/24/2014,1500,21.65,21.65,21.52,21.58
06/24/2014,1600,21.58,21.62,21.49,21.59
06/24/2014,1700,21.58,21.60,21.50,21.55
06/24/2014,1800,21.54,21.59,21.51,21.54
06/24/2014,1900,21.54,21.58,21.53,21.57
06/24/2014,2000,21.57,21.60,21.52,21.54
06/24/2014,2100,21.54,21.57,21.53,21.55
06/24/2014,2200,21.55,21.57,21.44,21.47
06/24/2014,2300,21.47,21.50,21.46,21.47
06/25/2014,100,21.46,21.48,21.40,21.46
06/25/2014,200,21.46,21.47,21.44,21.46
06/25/2014,300,21.45,21.49,21.45,21.48
06/25/2014,400,21.47,21.48,21.38,21.40
06/25/2014,500,21.39,21.39,21.26,21.28
06/25/2014,600,21.28,21.31,21.26,21.29
06/25/2014,700,21.29,21.31,21.26,21.27
06/25/2014,800,21.27,21.33,21.26,21.32
06/25/2014,900,21.31,21.41,21.31,21.40
06/25/2014,1000,21.40,21.43,21.32,21.36
06/25/2014,1100,21.36,21.44,21.35,21.42
06/25/2014,1200,21.42,21.45,21.37,21.40
06/25/2014,1300,21.40,21.43,21.39,21.41
06/25/2014,1400,21.41,21.45,21.34,21.44
06/25/2014,1500,21.44,21.60,21.41,21.47
06/25/2014,1600,21.47,21.57,21.46,21.53
06/25/2014,1700,21.53,21.61,21.52,21.60
06/25/2014,1800,21.60,21.72,21.56,21.68
06/25/2014,1900,21.68,21.69,21.61,21.63
06/25/2014,2000,21.63,21.68,21.61,21.62
06/25/2014,2100,21.62,21.63,21.58,21.58
06/25/2014,2200,21.59,21.61,21.57,21.58
06/25/2014,2300,21.58,21.60,21.57,21.58
06/26/2014,100,21.55,21.58,21.55,21.55
06/26/2014,200,21.55,21.57,21.55,21.57
06/26/2014,300,21.57,21.60,21.57,21.57
06/26/2014,400,21.57,21.58,21.51,21.54
06/26/2014,500,21.54,21.54,21.49,21.51
06/26/2014,600,21.50,21.51,21.47,21.49
06/26/2014,700,21.49,21.50,21.48,21.49
06/26/2014,800,21.49,21.55,21.47,21.54
06/26/2014,900,21.55,21.55,21.49,21.50
06/26/2014,1000,21.50,21.50,21.34,21.43
06/26/2014,1100,21.43,21.46,21.41,21.45
06/26/2014,1200,21.43,21.45,21.38,21.38
06/26/2014,1300,21.38,21.43,21.37,21.38
06/26/2014,1400,21.38,21.43,21.35,21.36
06/26/2014,1500,21.36,21.59,21.35,21.53
06/26/2014,1600,21.54,21.64,21.52,21.55
06/26/2014,1700,21.55,21.62,21.52,21.61
06/26/2014,1800,21.61,21.63,21.54,21.60
06/26/2014,1900,21.60,21.67,21.60,21.66
06/26/2014,2000,21.66,21.67,21.63,21.63
06/26/2014,2100,21.63,21.64,21.61,21.63
06/26/2014,2200,21.63,21.64,21.62,21.63
06/26/2014,2300,21.63,21.66,21.63,21.65
06/27/2014,100,21.65,21.66,21.61,21.64
06/27/2014,200,21.64,21.66,21.64,21.64
06/27/2014,300,21.64,21.67,21.64,21.65
06/27/2014,400,21.66,21.67,21.59,21.60
06/27/2014,500,21.61,21.64,21.60,21.64
06/27/2014,600,21.65,21.74,21.64,21.68
06/27/2014,700,21.68,21.73,21.68,21.71
06/27/2014,800,21.71,21.71,21.66,21.66
06/27/2014,900,21.66,21.75,21.65,21.66
06/27/2014,1000,21.66,21.71,21.55,21.61
06/27/2014,1100,21.60,21.64,21.56,21.60
06/27/2014,1200,21.60,21.63,21.55,21.56
06/27/2014,1300,21.56,21.63,21.56,21.57
06/27/2014,1400,21.57,21.59,21.51,21.54
06/27/2014,1500,21.54,21.65,21.52,21.64
06/27/2014,1600,21.64,21.71,21.63,21.64
06/27/2014,1700,21.63,21.69,21.61,21.66
06/27/2014,1800,21.66,21.70,21.63,21.64
06/27/2014,1900,21.64,21.66,21.62,21.63
06/27/2014,2000,21.63,21.66,21.58,21.62
06/27/2014,2100,21.62,21.64,21.61,21.62
06/27/2014,2200,21.62,21.65,21.54,21.54
06/27/2014,2300,21.54,21.57,21.44,21.51
06/30/2014,100,21.56,21.56,21.46,21.48
06/30/2014,200,21.48,21.52,21.48,21.50
06/30/2014,300,21.49,21.54,21.48,21.52
06/30/2014,400,21.52,21.54,21.42,21.45
06/30/2014,500,21.45,21.47,21.42,21.42
06/30/2014,600,21.42,21.45,21.40,21.45
06/30/2014,700,21.45,21.48,21.44,21.47
06/30/2014,800,21.47,21.52,21.46,21.48
06/30/2014,900,21.48,21.48,21.43,21.45
06/30/2014,1000,21.45,21.47,21.39,21.44
06/30/2014,1100,21.44,21.47,21.34,21.36
06/30/2014,1200,21.37,21.40,21.31,21.38
06/30/2014,1300,21.37,21.39,21.36,21.37
06/30/2014,1400,21.37,21.41,21.35,21.37
06/30/2014,1500,21.38,21.46,21.31,21.40
06/30/2014,1600,21.40,21.48,21.30,21.35
06/30/2014,1700,21.34,21.44,21.33,21.42
06/30/2014,1800,21.42,21.49,21.38,21.46
06/30/2014,1900,21.47,21.48,21.43,21.45
06/30/2014,2000,21.45,21.63,21.45,21.62
06/30/2014,2100,21.62,21.67,21.56,21.63
06/30/2014,2200,21.63,21.66,21.58,21.66
06/30/2014,2300,21.65,21.66,21.56,21.58
07/01/2014,100,21.57,21.58,21.55,21.57
07/01/2014,200,21.57,21.58,21.55,21.58
07/01/2014,300,21.58,21.59,21.55,21.58
07/01/2014,400,21.58,21.68,21.57,21.61
07/01/2014,500,21.61,21.65,21.60,21.64
07/01/2014,600,21.63,21.64,21.61,21.64
07/01/2014,700,21.63,21.64,21.61,21.63
07/01/2014,800,21.63,21.64,21.59,21.61
07/01/2014,900,21.61,21.65,21.56,21.58
07/01/2014,1000,21.58,21.62,21.56,21.61
07/01/2014,1100,21.61,21.64,21.59,21.64
07/01/2014,1200,21.64,21.70,21.62,21.66
07/01/2014,1300,21.65,21.67,21.60,21.61
07/01/2014,1400,21.60,21.66,21.60,21.63
07/01/2014,1500,21.63,21.68,21.60,21.63
07/01/2014,1600,21.63,21.76,21.58,21.63
07/01/2014,1700,21.64,21.73,21.61,21.72
07/01/2014,1800,21.73,21.77,21.62,21.66
07/01/2014,1900,21.66,21.69,21.65,21.67
07/01/2014,2000,21.67,21.67,21.55,21.62
07/01/2014,2100,21.62,21.66,21.61,21.65
07/01/2014,2200,21.65,21.65,21.57,21.58
07/01/2014,2300,21.57,21.60,21.56,21.58
07/02/2014,100,21.58,21.65,21.57,21.60
07/02/2014,200,21.59,21.60,21.57,21.58
07/02/2014,300,21.58,21.59,21.57,21.57
07/02/2014,400,21.57,21.60,21.55,21.57
07/02/2014,500,21.57,21.58,21.54,21.57
07/02/2014,600,21.57,21.59,21.54,21.59
07/02/2014,700,21.58,21.59,21.54,21.55
07/02/2014,800,21.55,21.57,21.54,21.56
07/02/2014,900,21.57,21.62,21.55,21.59
07/02/2014,1000,21.59,21.60,21.54,21.58
07/02/2014,1100,21.58,21.60,21.55,21.60
07/02/2014,1200,21.60,21.66,21.59,21.63
07/02/2014,1300,21.63,21.64,21.59,21.59
07/02/2014,1400,21.58,21.63,21.56,21.61
07/02/2014,1500,21.61,21.63,21.46,21.59
07/02/2014,1600,21.59,21.70,21.56,21.68
07/02/2014,1700,21.69,21.78,21.68,21.76
07/02/2014,1800,21.76,21.82,21.73,21.76
07/02/2014,1900,21.75,21.81,21.75,21.79
07/02/2014,2000,21.79,21.83,21.75,21.77
07/02/2014,2100,21.76,21.77,21.73,21.74
07/02/2014,2200,21.74,21.74,21.68,21.71
07/02/2014,2300,21.70,21.72,21.66,21.70
07/03/2014,100,21.71,21.73,21.68,21.71
07/03/2014,200,21.71,21.71,21.67,21.68
07/03/2014,300,21.69,21.70,21.68,21.69
07/03/2014,400,21.69,21.70,21.63,21.64
07/03/2014,500,21.64,21.66,21.62,21.64
07/03/2014,600,21.64,21.65,21.61,21.61
07/03/2014,700,21.61,21.64,21.59,21.63
07/03/2014,800,21.62,21.65,21.61,21.64
07/03/2014,900,21.64,21.64,21.54,21.61
07/03/2014,1000,21.61,21.62,21.53,21.56
07/03/2014,1100,21.56,21.61,21.53,21.60
07/03/2014,1200,21.60,21.63,21.58,21.60
07/03/2014,1300,21.60,21.63,21.56,21.56
07/03/2014,1400,21.56,21.57,21.49,21.55
07/03/2014,1500,21.55,21.60,21.32,21.59
07/03/2014,1600,21.58,21.66,21.56,21.64
07/03/2014,1700,21.63,21.72,21.61,21.71
07/03/2014,1800,21.71,21.71,21.59,21.67
07/03/2014,1900,21.67,21.69,21.65,21.66
07/03/2014,2000,21.66,21.70,21.62,21.65
07/03/2014,2100,21.65,21.65,21.60,21.63
07/03/2014,2200,21.62,21.67,21.62,21.67
07/03/2014,2300,21.68,21.69,21.66,21.68
07/04/2014,100,21.68,21.69,21.67,21.69
07/04/2014,200,21.69,21.71,21.68,21.69
07/04/2014,300,21.70,21.70,21.68,21.68
07/04/2014,400,21.68,21.68,21.62,21.64
07/04/2014,500,21.64,21.66,21.63,21.65
07/04/2014,600,21.65,21.67,21.65,21.66
07/04/2014,700,21.67,21.67,21.65,21.66
07/04/2014,800,21.66,21.68,21.65,21.68
07/04/2014,900,21.68,21.76,21.68,21.74
07/04/2014,1000,21.74,21.78,21.73,21.74
07/04/2014,1100,21.74,21.75,21.70,21.70
07/04/2014,1200,21.70,21.71,21.67,21.69
07/04/2014,1300,21.69,21.70,21.66,21.68
07/04/2014,1400,21.67,21.68,21.65,21.68
07/04/2014,1500,21.68,21.72,21.67,21.71
07/04/2014,1600,21.70,21.74,21.67,21.69
07/04/2014,1700,21.69,21.70,21.67,21.69
07/04/2014,1800,21.69,21.71,21.69,21.69
07/04/2014,1900,21.68,21.70,21.68,21.70
07/07/2014,100,21.70,21.71,21.60,21.63
07/07/2014,200,21.63,21.65,21.62,21.63
07/07/2014,300,21.64,21.66,21.63,21.64
07/07/2014,400,21.64,21.65,21.58,21.60
07/07/2014,500,21.60,21.60,21.56,21.59
07/07/2014,600,21.59,21.62,21.59,21.60
07/07/2014,700,21.60,21.61,21.60,21.60
07/07/2014,800,21.60,21.60,21.47,21.49
07/07/2014,900,21.49,21.49,21.43,21.47
07/07/2014,1000,21.47,21.53,21.46,21.50
07/07/2014,1100,21.50,21.52,21.48,21.49
07/07/2014,1200,21.49,21.51,21.46,21.48
07/07/2014,1300,21.49,21.51,21.47,21.47
07/07/2014,1400,21.47,21.51,21.46,21.50
07/07/2014,1500,21.50,21.56,21.50,21.51
07/07/2014,1600,21.51,21.52,21.38,21.38
07/07/2014,1700,21.38,21.53,21.36,21.51
07/07/2014,1800,21.51,21.51,21.44,21.48
07/07/2014,1900,21.49,21.52,21.49,21.52
07/07/2014,2000,21.52,21.54,21.50,21.51
07/07/2014,2100,21.51,21.53,21.50,21.51
07/07/2014,2200,21.51,21.56,21.51,21.55
07/07/2014,2300,21.56,21.60,21.55,21.60
07/08/2014,100,21.60,21.60,21.56,21.57
07/08/2014,200,21.57,21.58,21.55,21.56
07/08/2014,300,21.56,21.56,21.54,21.55
07/08/2014,400,21.55,21.60,21.54,21.57
07/08/2014,500,21.57,21.57,21.53,21.54
07/08/2014,600,21.53,21.55,21.52,21.53
07/08/2014,700,21.53,21.54,21.52,21.53
07/08/2014,800,21.53,21.55,21.52,21.54
07/08/2014,900,21.54,21.61,21.54,21.58
07/08/2014,1000,21.58,21.60,21.55,21.56
07/08/2014,1100,21.56,21.60,21.56,21.60
07/08/2014,1200,21.60,21.60,21.55,21.58
07/08/2014,1300,21.58,21.62,21.58,21.62
07/08/2014,1400,21.62,21.74,21.60,21.70
07/08/2014,1500,21.69,21.74,21.64,21.65
07/08/2014,1600,21.65,21.71,21.63,21.68
07/08/2014,1700,21.68,21.68,21.45,21.51
07/08/2014,1800,21.51,21.52,21.46,21.48
07/08/2014,1900,21.47,21.51,21.45,21.50
07/08/2014,2000,21.50,21.53,21.49,21.52
07/08/2014,2100,21.52,21.55,21.51,21.55
07/08/2014,2200,21.55,21.60,21.53,21.59
07/08/2014,2300,21.60,21.61,21.57,21.58
07/09/2014,100,21.58,21.58,21.56,21.57
07/09/2014,200,21.57,21.58,21.56,21.57
07/09/2014,300,21.57,21.59,21.56,21.58
07/09/2014,400,21.58,21.60,21.56,21.58
07/09/2014,500,21.58,21.63,21.58,21.61
07/09/2014,600,21.61,21.67,21.61,21.67
07/09/2014,700,21.67,21.69,21.64,21.67
07/09/2014,800,21.67,21.69,21.63,21.64
07/09/2014,900,21.64,21.70,21.64,21.67
07/09/2014,1000,21.68,21.68,21.62,21.64
07/09/2014,1100,21.64,21.66,21.63,21.66
07/09/2014,1200,21.66,21.66,21.62,21.63
07/09/2014,1300,21.63,21.70,21.63,21.70
07/09/2014,1400,21.70,21.73,21.65,21.71
07/09/2014,1500,21.72,21.74,21.66,21.70
07/09/2014,1600,21.70,21.70,21.59,21.61
07/09/2014,1700,21.61,21.66,21.58,21.63
07/09/2014,1800,21.64,21.65,21.54,21.56
07/09/2014,1900,21.55,21.60,21.54,21.57
07/09/2014,2000,21.57,21.60,21.55,21.58
07/09/2014,2100,21.59,21.78,21.54,21.73
07/09/2014,2200,21.73,21.77,21.65,21.67
07/09/2014,2300,21.67,21.70,21.65,21.67
07/10/2014,100,21.62,21.68,21.62,21.65
07/10/2014,200,21.65,21.67,21.63,21.65
07/10/2014,300,21.65,21.69,21.64,21.68
07/10/2014,400,21.68,21.76,21.66,21.72
07/10/2014,500,21.72,21.75,21.70,21.74
07/10/2014,600,21.75,21.76,21.72,21.73
07/10/2014,700,21.73,21.73,21.69,21.71
07/10/2014,800,21.71,21.79,21.70,21.77
07/10/2014,900,21.77,21.78,21.65,21.70
07/10/2014,1000,21.70,21.77,21.68,21.73
07/10/2014,1100,21.73,21.77,21.71,21.75
07/10/2014,1200,21.75,22.11,21.75,22.02
07/10/2014,1300,22.03,22.13,22.03,22.05
07/10/2014,1400,22.04,22.08,21.97,22.03
07/10/2014,1500,22.03,22.11,21.91,21.95
07/10/2014,1600,21.95,22.08,21.92,22.02
07/10/2014,1700,22.02,22.04,21.93,21.98
07/10/2014,1800,21.98,21.99,21.93,21.98
07/10/2014,1900,21.98,21.99,21.95,21.96
07/10/2014,2000,21.97,22.05,21.97,22.00
07/10/2014,2100,21.99,22.02,21.98,21.99
07/10/2014,2200,21.99,21.99,21.94,21.94
07/10/2014,2300,21.94,21.97,21.94,21.95
07/11/2014,100,21.96,21.99,21.95,21.99
07/11/2014,200,21.98,21.99,21.96,21.99
07/11/2014,300,21.99,22.01,21.98,22.01
07/11/2014,400,22.01,22.03,22.01,22.03
07/11/2014,500,22.03,22.04,21.98,21.99
07/11/2014,600,21.99,22.03,21.98,22.02
07/11/2014,700,22.02,22.02,21.99,22.01
07/11/2014,800,22.01,22.06,21.99,22.05
07/11/2014,900,22.04,22.04,21.97,22.00
07/11/2014,1000,22.00,22.00,21.96,21.97
07/11/2014,1100,21.96,21.99,21.95,21.98
07/11/2014,1200,21.99,22.02,21.97,21.99
07/11/2014,1300,22.00,22.02,21.96,21.98
07/11/2014,1400,21.98,22.02,21.97,22.00
07/11/2014,1500,22.00,22.05,21.96,21.99
07/11/2014,1600,21.99,22.01,21.92,21.97
07/11/2014,1700,21.98,22.00,21.95,21.98
07/11/2014,1800,21.98,22.02,21.93,22.02
07/11/2014,1900,22.02,22.02,21.96,21.98
07/11/2014,2000,21.98,21.99,21.95,21.95
07/11/2014,2100,21.96,21.99,21.96,21.99
07/11/2014,2200,21.99,22.00,21.98,21.99
07/11/2014,2300,21.99,22.01,21.98,22.00
07/14/2014,100,21.98,22.03,21.98,22.02
07/14/2014,200,22.02,22.02,22.00,22.01
07/14/2014,300,22.01,22.01,21.99,21.99
07/14/2014,400,21.99,22.01,21.95,21.98
07/14/2014,500,21.98,21.98,21.92,21.93
07/14/2014,600,21.93,21.93,21.75,21.82
07/14/2014,700,21.82,21.85,21.79,21.80
07/14/2014,800,21.79,21.83,21.72,21.75
07/14/2014,900,21.75,21.77,21.60,21.64
07/14/2014,1000,21.65,21.77,21.61,21.75
07/14/2014,1100,21.75,21.79,21.68,21.71
07/14/2014,1200,21.71,21.72,21.69,21.70
07/14/2014,1300,21.69,21.77,21.69,21.72
07/14/2014,1400,21.71,21.73,21.61,21.66
07/14/2014,1500,21.66,21.70,21.46,21.52
07/14/2014,1600,21.52,21.52,21.40,21.48
07/14/2014,1700,21.48,21.52,21.45,21.50
07/14/2014,1800,21.50,21.52,21.44,21.45
07/14/2014,1900,21.45,21.46,21.42,21.44
07/14/2014,2000,21.44,21.44,21.40,21.42
07/14/2014,2100,21.42,21.45,21.41,21.44
07/14/2014,2200,21.44,21.48,21.43,21.47
07/14/2014,2300,21.47,21.48,21.44,21.48
07/15/2014,100,21.47,21.48,21.45,21.45
07/15/2014,200,21.45,21.47,21.45,21.47
07/15/2014,300,21.48,21.49,21.44,21.45
07/15/2014,400,21.45,21.46,21.38,21.44
07/15/2014,500,21.44,21.46,21.42,21.44
07/15/2014,600,21.45,21.45,21.43,21.45
07/15/2014,700,21.45,21.46,21.43,21.44
07/15/2014,800,21.44,21.48,21.42,21.45
07/15/2014,900,21.46,21.48,21.41,21.46
07/15/2014,1000,21.46,21.52,21.45,21.50
07/15/2014,1100,21.50,21.51,21.46,21.50
07/15/2014,1200,21.50,21.57,21.50,21.55
07/15/2014,1300,21.56,21.56,21.48,21.49
07/15/2014,1400,21.49,21.55,21.47,21.53
07/15/2014,1500,21.53,21.56,21.47,21.53
07/15/2014,1600,21.53,21.53,21.46,21.50
07/15/2014,1700,21.50,21.63,21.17,21.30
07/15/2014,1800,21.30,21.44,21.22,21.34
07/15/2014,1900,21.33,21.38,21.33,21.38
07/15/2014,2000,21.37,21.40,21.34,21.38
07/15/2014,2100,21.38,21.39,21.24,21.29
07/15/2014,2200,21.29,21.30,21.21,21.23
07/15/2014,2300,21.24,21.26,21.21,21.24
07/16/2014,100,21.25,21.27,21.24,21.26
07/16/2014,200,21.25,21.27,21.25,21.26
07/16/2014,300,21.25,21.29,21.25,21.29
07/16/2014,400,21.29,21.34,21.28,21.31
07/16/2014,500,21.31,21.31,21.27,21.29
07/16/2014,600,21.29,21.30,21.27,21.28
07/16/2014,700,21.27,21.28,21.26,21.27
07/16/2014,800,21.27,21.32,21.27,21.31
07/16/2014,900,21.31,21.33,21.25,21.27
07/16/2014,1000,21.27,21.30,21.23,21.25
07/16/2014,1100,21.25,21.30,21.21,21.28
07/16/2014,1200,21.29,21.31,21.28,21.30
07/16/2014,1300,21.30,21.32,21.26,21.27
07/16/2014,1400,21.28,21.29,21.18,21.24
07/16/2014,1500,21.24,21.31,21.13,21.27
07/16/2014,1600,21.28,21.38,21.26,21.33
07/16/2014,1700,21.33,21.35,21.28,21.34
07/16/2014,1800,21.34,21.34,21.28,21.29
07/16/2014,1900,21.29,21.35,21.28,21.30
07/16/2014,2000,21.29,21.30,21.22,21.26
07/16/2014,2100,21.26,21.31,21.23,21.30
07/16/2014,2200,21.30,21.30,21.24,21.30
07/16/2014,2300,21.29,21.32,21.28,21.31
07/17/2014,100,21.31,21.31,21.26,21.27
07/17/2014,200,21.27,21.30,21.26,21.30
07/17/2014,300,21.29,21.32,21.29,21.30
07/17/2014,400,21.30,21.34,21.30,21.34
07/17/2014,500,21.34,21.35,21.32,21.34
07/17/2014,600,21.34,21.36,21.33,21.36
07/17/2014,700,21.35,21.41,21.35,21.38
07/17/2014,800,21.38,21.43,21.38,21.41
07/17/2014,900,21.41,21.44,21.37,21.37
07/17/2014,1000,21.38,21.42,21.36,21.39
07/17/2014,1100,21.38,21.40,21.31,21.32
07/17/2014,1200,21.32,21.36,21.31,21.32
07/17/2014,1300,21.31,21.37,21.29,21.36
07/17/2014,1400,21.36,21.37,21.27,21.29
07/17/2014,1500,21.28,21.42,21.26,21.37
07/17/2014,1600,21.38,21.38,21.33,21.35
07/17/2014,1700,21.35,21.38,21.31,21.33
07/17/2014,1800,21.33,21.73,21.32,21.71
07/17/2014,1900,21.71,21.80,21.61,21.65
07/17/2014,2000,21.65,21.70,21.62,21.66
07/17/2014,2100,21.66,21.69,21.64,21.67
07/17/2014,2200,21.67,21.73,21.65,21.71
07/17/2014,2300,21.71,21.72,21.68,21.70
07/18/2014,100,21.70,21.81,21.69,21.76
07/18/2014,200,21.76,21.77,21.72,21.73
07/18/2014,300,21.73,21.75,21.71,21.72
07/18/2014,400,21.72,21.72,21.64,21.65
07/18/2014,500,21.65,21.67,21.65,21.66
07/18/2014,600,21.66,21.69,21.65,21.66
07/18/2014,700,21.66,21.66,21.57,21.60
07/18/2014,800,21.60,21.63,21.60,21.62
07/18/2014,900,21.62,21.62,21.54,21.59
07/18/2014,1000,21.59,21.60,21.53,21.58
07/18/2014,1100,21.57,21.60,21.48,21.49
07/18/2014,1200,21.49,21.54,21.43,21.45
07/18/2014,1300,21.45,21.52,21.45,21.47
07/18/2014,1400,21.47,21.52,21.45,21.49
07/18/2014,1500,21.49,21.55,21.40,21.44
07/18/2014,1600,21.44,21.46,21.37,21.41
07/18/2014,1700,21.41,21.42,21.35,21.37
07/18/2014,1800,21.37,21.39,21.28,21.33
07/18/2014,1900,21.33,21.40,21.33,21.39
07/18/2014,2000,21.40,21.42,21.36,21.38
07/18/2014,2100,21.38,21.41,21.37,21.40
07/18/2014,2200,21.41,21.42,21.39,21.41
07/18/2014,2300,21.41,21.43,21.39,21.42
07/21/2014,100,21.43,21.43,21.40,21.42
07/21/2014,200,21.41,21.45,21.41,21.43
07/21/2014,300,21.43,21.44,21.39,21.40
07/21/2014,400,21.40,21.42,21.36,21.41
07/21/2014,500,21.42,21.45,21.42,21.45
07/21/2014,600,21.45,21.47,21.44,21.45
07/21/2014,700,21.45,21.48,21.44,21.48
07/21/2014,800,21.48,21.48,21.44,21.45
07/21/2014,900,21.45,21.52,21.42,21.51
07/21/2014,1000,21.51,21.55,21.50,21.53
07/21/2014,1100,21.53,21.53,21.49,21.51
07/21/2014,1200,21.51,21.52,21.47,21.50
07/21/2014,1300,21.51,21.54,21.50,21.52
07/21/2014,1400,21.51,21.66,21.48,21.64
07/21/2014,1500,21.64,21.66,21.55,21.56
07/21/2014,1600,21.56,21.56,21.43,21.46
07/21/2014,1700,21.46,21.51,21.45,21.45
07/21/2014,1800,21.46,21.48,21.42,21.46
07/21/2014,1900,21.46,21.50,21.45,21.49
07/21/2014,2000,21.49,21.52,21.48,21.49
07/21/2014,2100,21.49,21.52,21.47,21.50
07/21/2014,2200,21.50,21.51,21.47,21.49
07/21/2014,2300,21.49,21.49,21.46,21.47
07/22/2014,100,21.47,21.47,21.45,21.46
07/22/2014,200,21.46,21.46,21.45,21.45
07/22/2014,300,21.45,21.47,21.44,21.45
07/22/2014,400,21.45,21.49,21.43,21.49
07/22/2014,500,21.49,21.50,21.47,21.49
07/22/2014,600,21.49,21.50,21.47,21.47
07/22/2014,700,21.48,21.48,21.40,21.41
07/22/2014,800,21.41,21.43,21.38,21.39
07/22/2014,900,21.38,21.44,21.37,21.44
07/22/2014,1000,21.44,21.45,21.37,21.39
07/22/2014,1100,21.39,21.46,21.39,21.43
07/22/2014,1200,21.42,21.44,21.40,21.41
07/22/2014,1300,21.41,21.42,21.34,21.36
07/22/2014,1400,21.36,21.43,21.33,21.37
07/22/2014,1500,21.37,21.61,21.28,21.52
07/22/2014,1600,21.52,21.54,21.48,21.50
07/22/2014,1700,21.50,21.50,21.38,21.44
07/22/2014,1800,21.44,21.54,21.43,21.54
07/22/2014,1900,21.53,21.62,21.51,21.52
07/22/2014,2000,21.52,21.53,21.50,21.52
07/22/2014,2100,21.53,21.53,21.49,21.49
07/22/2014,2200,21.49,21.51,21.48,21.49
07/22/2014,2300,21.49,21.51,21.49,21.50
07/23/2014,100,21.52,21.53,21.49,21.51
07/23/2014,200,21.50,21.53,21.49,21.52
07/23/2014,300,21.52,21.53,21.48,21.48
07/23/2014,400,21.49,21.54,21.47,21.51
07/23/2014,500,21.51,21.53,21.47,21.48
07/23/2014,600,21.48,21.51,21.47,21.50
07/23/2014,700,21.49,21.50,21.47,21.48
07/23/2014,800,21.49,21.50,21.46,21.47
07/23/2014,900,21.46,21.52,21.45,21.50
07/23/2014,1000,21.50,21.57,21.50,21.54
07/23/2014,1100,21.54,21.56,21.51,21.53
07/23/2014,1200,21.52,21.54,21.50,21.51
07/23/2014,1300,21.52,21.55,21.50,21.51
07/23/2014,1400,21.51,21.55,21.47,21.53
07/23/2014,1500,21.53,21.60,21.52,21.54
07/23/2014,1600,21.54,21.56,21.44,21.52
07/23/2014,1700,21.52,21.56,21.47,21.51
07/23/2014,1800,21.50,21.52,21.48,21.52
07/23/2014,1900,21.52,21.53,21.46,21.49
07/23/2014,2000,21.48,21.50,21.47,21.50
07/23/2014,2100,21.49,21.50,21.47,21.47
07/23/2014,2200,21.48,21.49,21.46,21.47
07/23/2014,2300,21.47,21.48,21.46,21.46
07/24/2014,100,21.46,21.47,21.44,21.46
07/24/2014,200,21.46,21.47,21.45,21.46
07/24/2014,300,21.45,21.46,21.43,21.45
07/24/2014,400,21.45,21.46,21.30,21.39
07/24/2014,500,21.38,21.38,21.32,21.34
07/24/2014,600,21.34,21.35,21.33,21.34
07/24/2014,700,21.34,21.36,21.32,21.33
07/24/2014,800,21.34,21.37,21.31,21.36
07/24/2014,900,21.36,21.41,21.30,21.39
07/24/2014,1000,21.39,21.42,21.35,21.36
07/24/2014,1100,21.35,21.37,21.33,21.35
07/24/2014,1200,21.35,21.45,21.34,21.42
07/24/2014,1300,21.43,21.45,21.40,21.40
07/24/2014,1400,21.41,21.44,21.38,21.38
07/24/2014,1500,21.38,21.43,21.34,21.42
07/24/2014,1600,21.42,21.46,21.18,21.20
07/24/2014,1700,21.20,21.26,21.03,21.09
07/24/2014,1800,21.09,21.09,20.96,21.01
07/24/2014,1900,21.00,21.03,20.97,21.00
07/24/2014,2000,21.00,21.02,20.85,20.87
07/24/2014,2100,20.87,20.92,20.86,20.91
07/24/2014,2200,20.91,20.94,20.90,20.91
07/24/2014,2300,20.91,20.94,20.86,20.92
07/25/2014,100,20.92,20.92,20.89,20.90
07/25/2014,200,20.90,20.90,20.85,20.88
07/25/2014,300,20.89,20.89,20.85,20.87
07/25/2014,400,20.87,20.98,20.85,20.97
07/25/2014,500,20.97,21.02,20.97,21.01
07/25/2014,600,21.01,21.01,20.95,20.96
07/25/2014,700,20.96,20.98,20.94,20.94
07/25/2014,800,20.94,20.98,20.94,20.98
07/25/2014,900,20.97,21.01,20.95,20.97
07/25/2014,1000,20.97,21.01,20.96,20.99
07/25/2014,1100,20.99,21.00,20.97,20.98
07/25/2014,1200,20.97,21.00,20.96,21.00
07/25/2014,1300,21.00,21.04,21.00,21.02
07/25/2014,1400,21.02,21.04,20.97,20.98
07/25/2014,1500,20.99,21.04,20.96,21.02
07/25/2014,1600,21.03,21.03,20.95,20.98
07/25/2014,1700,20.98,21.00,20.92,20.99
07/25/2014,1800,20.99,21.08,20.99,21.04
07/25/2014,1900,21.04,21.09,21.00,21.09
07/25/2014,2000,21.09,21.14,21.08,21.12
07/25/2014,2100,21.12,21.14,21.11,21.11
07/25/2014,2200,21.11,21.27,21.10,21.26
07/25/2014,2300,21.26,21.31,21.25,21.28
07/28/2014,100,21.21,21.27,21.19,21.26
07/28/2014,200,21.26,21.27,21.23,21.25
07/28/2014,300,21.25,21.26,21.22,21.24
07/28/2014,400,21.24,21.24,21.13,21.13
07/28/2014,500,21.13,21.16,21.10,21.15
07/28/2014,600,21.15,21.18,21.14,21.18
07/28/2014,700,21.18,21.24,21.17,21.21
07/28/2014,800,21.21,21.23,21.14,21.18
07/28/2014,900,21.19,21.20,21.12,21.15
07/28/2014,1000,21.14,21.16,21.11,21.11
07/28/2014,1100,21.12,21.20,21.10,21.18
07/28/2014,1200,21.18,21.21,21.14,21.18
07/28/2014,1300,21.18,21.19,21.13,21.14
07/28/2014,1400,21.15,21.23,21.15,21.22
07/28/2014,1500,21.22,21.23,21.18,21.19
07/28/2014,1600,21.19,21.23,21.10,21.18
07/28/2014,1700,21.19,21.22,21.15,21.19
07/28/2014,1800,21.19,21.19,21.08,21.10
07/28/2014,1900,21.09,21.11,21.05,21.05
07/28/2014,2000,21.05,21.10,21.05,21.09
07/28/2014,2100,21.09,21.12,21.08,21.11
07/28/2014,2200,21.11,21.17,21.11,21.17
07/28/2014,2300,21.16,21.16,21.11,21.11
07/29/2014,100,21.13,21.13,21.11,21.11
07/29/2014,200,21.12,21.13,21.12,21.13
07/29/2014,300,21.13,21.14,21.11,21.12
07/29/2014,400,21.11,21.13,21.10,21.11
07/29/2014,500,21.10,21.13,21.10,21.13
07/29/2014,600,21.13,21.15,21.13,21.13
07/29/2014,700,21.13,21.14,21.11,21.12
07/29/2014,800,21.12,21.14,21.09,21.09
07/29/2014,900,21.09,21.10,21.07,21.10
07/29/2014,1000,21.10,21.28,21.10,21.23
07/29/2014,1100,21.24,21.34,21.24,21.27
07/29/2014,1200,21.27,21.27,21.23,21.27
07/29/2014,1300,21.27,21.28,21.17,21.21
07/29/2014,1400,21.20,21.22,21.17,21.18
07/29/2014,1500,21.18,21.29,21.12,21.25
07/29/2014,1600,21.25,21.28,21.10,21.11
07/29/2014,1700,21.10,21.12,21.05,21.10
07/29/2014,1800,21.10,21.15,21.08,21.10
07/29/2014,1900,21.10,21.10,21.00,21.04
07/29/2014,2000,21.04,21.09,21.04,21.08
07/29/2014,2100,21.08,21.13,21.08,21.12
07/29/2014,2200,21.12,21.15,21.12,21.15
07/29/2014,2300,21.14,21.15,21.10,21.11
07/30/2014,100,21.10,21.12,21.09,21.10
07/30/2014,200,21.10,21.12,21.09,21.12
07/30/2014,300,21.12,21.12,21.10,21.11
07/30/2014,400,21.11,21.12,21.07,21.09
07/30/2014,500,21.09,21.11,21.09,21.10
07/30/2014,600,21.10,21.12,21.10,21.12
07/30/2014,700,21.12,21.13,21.10,21.12
07/30/2014,800,21.12,21.13,21.11,21.12
07/30/2014,900,21.12,21.16,21.11,21.14
07/30/2014,1000,21.14,21.14,21.11,21.12
07/30/2014,1100,21.12,21.15,21.12,21.14
07/30/2014,1200,21.14,21.14,21.10,21.10
07/30/2014,1300,21.11,21.12,21.08,21.09
07/30/2014,1400,21.09,21.13,21.05,21.12
07/30/2014,1500,21.12,21.26,20.98,21.17
07/30/2014,1600,21.18,21.19,21.07,21.10
07/30/2014,1700,21.10,21.10,21.02,21.07
07/30/2014,1800,21.08,21.09,21.04,21.07
07/30/2014,1900,21.07,21.12,21.05,21.08
07/30/2014,2000,21.08,21.11,21.06,21.08
07/30/2014,2100,21.08,21.19,21.06,21.11
07/30/2014,2200,21.11,21.15,21.10,21.15
07/30/2014,2300,21.15,21.18,21.13,21.15
07/31/2014,100,21.14,21.16,21.13,21.15
07/31/2014,200,21.15,21.16,21.12,21.12
07/31/2014,300,21.12,21.14,21.10,21.13
07/31/2014,400,21.12,21.13,21.11,21.11
07/31/2014,500,21.11,21.12,21.10,21.11
07/31/2014,600,21.11,21.14,21.11,21.14
07/31/2014,700,21.13,21.14,21.11,21.12
07/31/2014,800,21.12,21.14,21.07,21.10
07/31/2014,900,21.11,21.19,21.10,21.19
07/31/2014,1000,21.19,21.27,21.17,21.25
07/31/2014,1100,21.25,21.28,21.20,21.27
07/31/2014,1200,21.28,21.28,21.22,21.24
07/31/2014,1300,21.24,21.25,21.20,21.21
07/31/2014,1400,21.21,21.24,21.17,21.20
07/31/2014,1500,21.20,21.23,21.05,21.12
07/31/2014,1600,21.12,21.14,21.00,21.02
07/31/2014,1700,21.02,21.03,20.96,21.01
07/31/2014,1800,21.01,21.05,20.95,21.01
07/31/2014,1900,21.01,21.06,20.94,20.95
07/31/2014,2000,20.95,20.98,20.87,20.92
07/31/2014,2100,20.92,20.96,20.90,20.92
07/31/2014,2200,20.92,21.00,20.90,20.90
07/31/2014,2300,20.90,20.94,20.88,20.93
08/01/2014,100,20.90,20.93,20.87,20.88
08/01/2014,200,20.88,20.90,20.87,20.90
08/01/2014,300,20.89,20.91,20.89,20.91
08/01/2014,400,20.92,20.93,20.89,20.92
08/01/2014,500,20.92,20.94,20.92,20.92
08/01/2014,600,20.92,20.93,20.91,20.93
08/01/2014,700,20.92,20.92,20.88,20.89
08/01/2014,800,20.89,20.95,20.88,20.94
08/01/2014,900,20.93,20.95,20.91,20.92
08/01/2014,1000,20.92,20.96,20.90,20.93
08/01/2014,1100,20.93,20.94,20.87,20.90
08/01/2014,1200,20.90,20.92,20.82,20.86
08/01/2014,1300,20.86,20.90,20.85,20.88
08/01/2014,1400,20.88,20.89,20.81,20.89
08/01/2014,1500,20.89,20.99,20.80,20.96
08/01/2014,1600,20.96,21.08,20.94,21.03
08/01/2014,1700,21.03,21.04,20.96,20.98
08/01/2014,1800,20.97,20.99,20.86,20.92
08/01/2014,1900,20.92,20.95,20.88,20.89
08/01/2014,2000,20.89,20.91,20.85,20.88
08/01/2014,2100,20.88,20.89,20.74,20.80
08/01/2014,2200,20.80,20.86,20.79,20.86
08/01/2014,2300,20.86,20.90,20.84,20.85
08/04/2014,100,20.83,20.88,20.83,20.83
08/04/2014,200,20.83,20.87,20.83,20.86
08/04/2014,300,20.85,20.86,20.84,20.84
08/04/2014,400,20.84,20.89,20.84,20.88
08/04/2014,500,20.89,20.89,20.86,20.88
08/04/2014,600,20.89,20.90,20.88,20.90
08/04/2014,700,20.90,20.90,20.88,20.88
08/04/2014,800,20.88,20.93,20.88,20.93
08/04/2014,900,20.94,20.96,20.92,20.93
08/04/2014,1000,20.93,20.95,20.89,20.95
08/04/2014,1100,20.95,20.98,20.93,20.93
08/04/2014,1200,20.93,20.96,20.92,20.94
08/04/2014,1300,20.94,20.94,20.86,20.87
08/04/2014,1400,20.88,20.94,20.87,20.92
08/04/2014,1500,20.91,20.92,20.85,20.90
08/04/2014,1600,20.90,20.94,20.85,20.86
08/04/2014,1700,20.86,20.88,20.81,20.85
08/04/2014,1800,20.85,20.85,20.72,20.74
08/04/2014,1900,20.74,20.74,20.70,20.73
08/04/2014,2000,20.73,20.74,20.70,20.73
08/04/2014,2100,20.73,20.75,20.68,20.69
08/04/2014,2200,20.69,20.72,20.67,20.71
08/04/2014,2300,20.71,20.72,20.67,20.68
08/05/2014,100,20.68,20.69,20.66,20.68
08/05/2014,200,20.68,20.70,20.68,20.70
08/05/2014,300,20.70,20.72,20.69,20.71
08/05/2014,400,20.71,20.73,20.65,20.70
08/05/2014,500,20.70,20.74,20.69,20.72
08/05/2014,600,20.72,20.72,20.71,20.71
08/05/2014,700,20.71,20.73,20.70,20.73
08/05/2014,800,20.73,20.77,20.72,20.76
08/05/2014,900,20.77,20.78,20.73,20.75
08/05/2014,1000,20.76,20.78,20.73,20.75
08/05/2014,1100,20.76,20.79,20.74,20.76
08/05/2014,1200,20.76,20.77,20.74,20.76
08/05/2014,1300,20.76,20.76,20.70,20.72
08/05/2014,1400,20.72,20.75,20.71,20.74
08/05/2014,1500,20.75,20.77,20.56,20.62
08/05/2014,1600,20.61,20.62,20.47,20.50
08/05/2014,1700,20.50,20.52,20.34,20.37
08/05/2014,1800,20.37,20.38,20.28,20.33
08/05/2014,1900,20.33,20.39,20.31,20.35
08/05/2014,2000,20.35,20.39,20.32,20.38
08/05/2014,2100,20.38,20.43,20.35,20.35
08/05/2014,2200,20.35,20.37,20.32,20.33
08/05/2014,2300,20.33,20.33,20.26,20.29
08/06/2014,100,20.28,20.29,20.27,20.28
08/06/2014,200,20.28,20.29,20.27,20.28
08/06/2014,300,20.29,20.30,20.28,20.28
08/06/2014,400,20.28,20.34,20.28,20.34
08/06/2014,500,20.34,20.37,20.33,20.37
08/06/2014,600,20.36,20.38,20.36,20.37
08/06/2014,700,20.37,20.38,20.35,20.36
08/06/2014,800,20.36,20.39,20.35,20.37
08/06/2014,900,20.37,20.39,20.36,20.36
08/06/2014,1000,20.36,20.39,20.36,20.39
08/06/2014,1100,20.39,20.42,20.32,20.35
08/06/2014,1200,20.35,20.38,20.31,20.31
08/06/2014,1300,20.32,20.36,20.32,20.33
08/06/2014,1400,20.34,20.36,20.28,20.33
08/06/2014,1500,20.33,20.47,20.32,20.44
08/06/2014,1600,20.44,20.63,20.44,20.55
08/06/2014,1700,20.55,20.57,20.50,20.54
08/06/2014,1800,20.54,20.59,20.53,20.53
08/06/2014,1900,20.54,20.59,20.53,20.54
08/06/2014,2000,20.54,20.56,20.51,20.54
08/06/2014,2100,20.54,20.58,20.54,20.57
08/06/2014,2200,20.56,20.57,20.54,20.55
08/06/2014,2300,20.55,20.59,20.55,20.55
08/07/2014,100,20.55,20.56,20.55,20.55
08/07/2014,200,20.55,20.57,20.55,20.56
08/07/2014,300,20.56,20.59,20.55,20.57
08/07/2014,400,20.57,20.60,20.57,20.57
08/07/2014,500,20.57,20.62,20.57,20.60
08/07/2014,600,20.61,20.63,20.59,20.60
08/07/2014,700,20.60,20.60,20.57,20.57
08/07/2014,800,20.56,20.59,20.56,20.58
08/07/2014,900,20.57,20.58,20.55,20.56
08/07/2014,1000,20.56,20.60,20.49,20.55
08/07/2014,1100,20.55,20.59,20.52,20.52
08/07/2014,1200,20.52,20.54,20.47,20.51
08/07/2014,1300,20.51,20.58,20.50,20.56
08/07/2014,1400,20.56,20.63,20.44,20.50
08/07/2014,1500,20.50,20.52,20.38,20.45
08/07/2014,1600,20.45,20.48,20.41,20.47
08/07/2014,1700,20.47,20.54,20.44,20.46
08/07/2014,1800,20.46,20.54,20.42,20.49
08/07/2014,1900,20.49,20.55,20.46,20.49
08/07/2014,2000,20.49,20.49,20.43,20.45
08/07/2014,2100,20.45,20.48,20.44,20.47
08/07/2014,2200,20.47,20.52,20.45,20.48
08/07/2014,2300,20.48,20.49,20.46,20.47
08/08/2014,100,20.49,20.49,20.46,20.46
08/08/2014,200,20.46,20.47,20.46,20.47
08/08/2014,300,20.47,20.47,20.45,20.46
08/08/2014,400,20.46,20.46,20.42,20.43
08/08/2014,500,20.44,20.48,20.44,20.46
08/08/2014,600,20.46,20.50,20.46,20.49
08/08/2014,700,20.49,20.58,20.49,20.57
08/08/2014,800,20.58,20.60,20.51,20.56
08/08/2014,900,20.56,20.65,20.55,20.60
08/08/2014,1000,20.60,20.64,20.56,20.61
08/08/2014,1100,20.61,20.61,20.55,20.59
08/08/2014,1200,20.60,20.64,20.59,20.61
08/08/2014,1300,20.61,20.68,20.61,20.64
08/08/2014,1400,20.64,20.64,20.52,20.57
08/08/2014,1500,20.57,20.57,20.34,20.43
08/08/2014,1600,20.43,20.55,20.43,20.48
08/08/2014,1700,20.48,20.53,20.47,20.48
08/08/2014,1800,20.48,20.48,20.44,20.46
08/08/2014,1900,20.46,20.49,20.46,20.48
08/08/2014,2000,20.48,20.48,20.42,20.44
08/08/2014,2100,20.43,20.45,20.40,20.44
08/08/2014,2200,20.44,20.49,20.44,20.49
08/08/2014,2300,20.48,20.49,20.36,20.39
08/11/2014,100,20.42,20.44,20.39,20.40
08/11/2014,200,20.40,20.42,20.39,20.39
08/11/2014,300,20.38,20.39,20.34,20.36
08/11/2014,400,20.36,20.39,20.34,20.38
08/11/2014,500,20.39,20.39,20.36,20.38
08/11/2014,600,20.38,20.39,20.38,20.39
08/11/2014,700,20.39,20.40,20.38,20.38
08/11/2014,800,20.38,20.39,20.35,20.37
08/11/2014,900,20.37,20.38,20.35,20.38
08/11/2014,1000,20.38,20.41,20.37,20.40
08/11/2014,1100,20.40,20.43,20.39,20.42
08/11/2014,1200,20.43,20.43,20.41,20.42
08/11/2014,1300,20.42,20.43,20.36,20.37
08/11/2014,1400,20.37,20.44,20.36,20.43
08/11/2014,1500,20.43,20.53,20.42,20.49
08/11/2014,1600,20.50,20.50,20.43,20.46
08/11/2014,1700,20.46,20.50,20.46,20.48
08/11/2014,1800,20.47,20.50,20.45,20.48
08/11/2014,1900,20.48,20.49,20.45,20.49
08/11/2014,2000,20.49,20.61,20.49,20.57
08/11/2014,2100,20.57,20.59,20.55,20.58
08/11/2014,2200,20.59,20.59,20.54,20.54
08/11/2014,2300,20.54,20.54,20.51,20.53
08/12/2014,100,20.51,20.52,20.50,20.51
08/12/2014,200,20.51,20.53,20.51,20.52
08/12/2014,300,20.52,20.54,20.52,20.52
08/12/2014,400,20.52,20.54,20.51,20.52
08/12/2014,500,20.51,20.51,20.49,20.50
08/12/2014,600,20.50,20.50,20.49,20.49
08/12/2014,700,20.49,20.51,20.49,20.49
08/12/2014,800,20.49,20.54,20.48,20.53
08/12/2014,900,20.52,20.54,20.52,20.52
08/12/2014,1000,20.52,20.65,20.49,20.60
08/12/2014,1100,20.61,20.62,20.56,20.57
08/12/2014,1200,20.57,20.59,20.54,20.54
08/12/2014,1300,20.54,20.59,20.52,20.59
08/12/2014,1400,20.59,20.64,20.56,20.63
08/12/2014,1500,20.63,20.65,20.58,20.60
08/12/2014,1600,20.60,20.60,20.54,20.59
08/12/2014,1700,20.58,20.60,20.52,20.53
08/12/2014,1800,20.53,20.54,20.46,20.52
08/12/2014,1900,20.52,20.54,20.48,20.48
08/12/2014,2000,20.47,20.48,20.37,20.46
08/12/2014,2100,20.45,20.48,20.41,20.48
08/12/2014,2200,20.48,20.48,20.44,20.46
08/12/2014,2300,20.46,20.47,20.40,20.41
08/13/2014,100,20.42,20.44,20.42,20.43
08/13/2014,200,20.44,20.44,20.43,20.43
08/13/2014,300,20.43,20.45,20.42,20.44
08/13/2014,400,20.44,20.48,20.44,20.47
08/13/2014,500,20.46,20.48,20.45,20.47
08/13/2014,600,20.46,20.51,20.46,20.50
08/13/2014,700,20.50,20.51,20.49,20.50
08/13/2014,800,20.50,20.53,20.49,20.52
08/13/2014,900,20.52,20.57,20.51,20.52
08/13/2014,1000,20.53,20.53,20.40,20.44
08/13/2014,1100,20.44,20.49,20.40,20.48
08/13/2014,1200,20.48,20.50,20.46,20.46
08/13/2014,1300,20.47,20.49,20.42,20.43
08/13/2014,1400,20.43,20.49,20.40,20.45
08/13/2014,1500,20.45,20.58,20.35,20.52
08/13/2014,1600,20.52,20.53,20.46,20.48
08/13/2014,1700,20.49,20.51,20.37,20.39
08/13/2014,1800,20.39,20.39,20.20,20.27
08/13/2014,1900,20.27,20.31,20.24,20.29
08/13/2014,2000,20.29,20.36,20.29,20.34
08/13/2014,2100,20.34,20.37,20.32,20.36
08/13/2014,2200,20.36,20.37,20.32,20.32
08/13/2014,2300,20.32,20.35,20.30,20.32
08/14/2014,100,20.32,20.35,20.31,20.34
08/14/2014,200,20.34,20.36,20.34,20.34
08/14/2014,300,20.34,20.37,20.33,20.34
08/14/2014,400,20.34,20.37,20.30,20.33
08/14/2014,500,20.32,20.35,20.32,20.34
08/14/2014,600,20.34,20.43,20.34,20.41
08/14/2014,700,20.42,20.42,20.40,20.42
08/14/2014,800,20.42,20.43,20.38,20.38
08/14/2014,900,20.38,20.40,20.33,20.36
08/14/2014,1000,20.36,20.43,20.31,20.43
08/14/2014,1100,20.44,20.47,20.41,20.43
08/14/2014,1200,20.43,20.48,20.43,20.46
08/14/2014,1300,20.47,20.47,20.33,20.38
08/14/2014,1400,20.37,20.40,20.32,20.36
08/14/2014,1500,20.36,20.48,20.33,20.37
08/14/2014,1600,20.37,20.48,20.28,20.45
08/14/2014,1700,20.45,20.46,20.38,20.40
08/14/2014,1800,20.39,20.40,20.34,20.36
08/14/2014,1900,20.36,20.39,20.34,20.38
08/14/2014,2000,20.38,20.41,20.37,20.39
08/14/2014,2100,20.39,20.39,20.37,20.39
08/14/2014,2200,20.38,20.40,20.36,20.40
08/14/2014,2300,20.40,20.42,20.37,20.37
08/15/2014,100,20.36,20.37,20.35,20.36
08/15/2014,200,20.37,20.38,20.36,20.38
08/15/2014,300,20.38,20.38,20.36,20.37
08/15/2014,400,20.37,20.38,20.36,20.38
08/15/2014,500,20.38,20.38,20.35,20.35
08/15/2014,600,20.35,20.37,20.34,20.37
08/15/2014,700,20.36,20.37,20.35,20.36
08/15/2014,800,20.36,20.38,20.35,20.37
08/15/2014,900,20.37,20.40,20.37,20.38
08/15/2014,1000,20.38,20.40,20.35,20.40
08/15/2014,1100,20.40,20.42,20.39,20.40
08/15/2014,1200,20.39,20.45,20.38,20.41
08/15/2014,1300,20.41,20.42,20.39,20.42
08/15/2014,1400,20.42,20.42,20.29,20.31
08/15/2014,1500,20.31,20.31,20.01,20.05
08/15/2014,1600,20.05,20.13,20.01,20.11
08/15/2014,1700,20.11,20.23,20.02,20.16
08/15/2014,1800,20.15,20.26,20.14,20.23
08/15/2014,1900,20.22,20.26,20.05,20.06
08/15/2014,2000,20.06,20.09,20.00,20.06
08/15/2014,2100,20.06,20.07,20.02,20.07
08/15/2014,2200,20.07,20.15,20.07,20.11
08/15/2014,2300,20.11,20.12,20.05,20.05
08/18/2014,100,20.08,20.09,20.00,20.03
08/18/2014,200,20.03,20.05,20.02,20.02
08/18/2014,300,20.02,20.03,19.99,20.02
08/18/2014,400,20.02,20.05,19.97,20.03
08/18/2014,500,20.04,20.05,20.03,20.04
08/18/2014,600,20.04,20.06,20.02,20.04
08/18/2014,700,20.04,20.09,20.04,20.07
08/18/2014,800,20.07,20.09,20.06,20.08
08/18/2014,900,20.08,20.11,20.06,20.08
08/18/2014,1000,20.08,20.09,20.04,20.06
08/18/2014,1100,20.06,20.11,20.05,20.10
08/18/2014,1200,20.10,20.14,20.09,20.12
08/18/2014,1300,20.12,20.12,20.06,20.07
08/18/2014,1400,20.08,20.08,20.04,20.04
08/18/2014,1500,20.04,20.07,20.02,20.06
08/18/2014,1600,20.05,20.10,20.04,20.09
08/18/2014,1700,20.09,20.15,20.07,20.10
08/18/2014,1800,20.10,20.18,20.09,20.13
08/18/2014,1900,20.13,20.14,20.11,20.12
08/18/2014,2000,20.13,20.14,20.11,20.13
08/18/2014,2100,20.13,20.16,20.11,20.13
08/18/2014,2200,20.13,20.16,20.12,20.16
08/18/2014,2300,20.16,20.19,20.10,20.11
08/19/2014,100,20.09,20.13,20.09,20.11
08/19/2014,200,20.12,20.12,20.10,20.11
08/19/2014,300,20.11,20.12,20.11,20.12
08/19/2014,400,20.12,20.16,20.12,20.15
08/19/2014,500,20.15,20.16,20.15,20.15
08/19/2014,600,20.15,20.17,20.14,20.16
08/19/2014,700,20.16,20.16,20.14,20.15
08/19/2014,800,20.15,20.17,20.15,20.15
08/19/2014,900,20.15,20.15,20.12,20.13
08/19/2014,1000,20.13,20.18,20.11,20.16
08/19/2014,1100,20.15,20.19,20.14,20.17
08/19/2014,1200,20.17,20.17,20.14,20.14
08/19/2014,1300,20.14,20.16,20.13,20.14
08/19/2014,1400,20.14,20.20,20.14,20.17
08/19/2014,1500,20.18,20.19,20.10,20.11
08/19/2014,1600,20.11,20.11,19.92,19.93
08/19/2014,1700,19.93,19.96,19.87,19.90
08/19/2014,1800,19.90,19.94,19.86,19.90
08/19/2014,1900,19.90,19.93,19.90,19.92
08/19/2014,2000,19.92,19.94,19.89,19.93
08/19/2014,2100,19.92,19.93,19.88,19.88
08/19/2014,2200,19.88,19.97,19.88,19.97
08/19/2014,2300,19.97,19.98,19.90,19.90
08/20/2014,100,19.92,19.95,19.92,19.94
08/20/2014,200,19.94,19.94,19.93,19.93
08/20/2014,300,19.92,19.94,19.92,19.94
08/20/2014,400,19.94,19.96,19.93,19.95
08/20/2014,500,19.95,19.97,19.94,19.96
08/20/2014,600,19.96,19.97,19.92,19.92
08/20/2014,700,19.92,19.94,19.92,19.94
08/20/2014,800,19.93,19.97,19.93,19.97
08/20/2014,900,19.96,20.02,19.90,19.98
08/20/2014,1000,19.97,19.97,19.90,19.92
08/20/2014,1100,19.92,19.96,19.90,19.94
08/20/2014,1200,19.94,19.98,19.93,19.97
08/20/2014,1300,19.98,19.98,19.90,19.93
08/20/2014,1400,19.93,19.98,19.92,19.96
08/20/2014,1500,19.96,20.05,19.95,20.00
08/20/2014,1600,20.00,20.08,19.99,20.04
08/20/2014,1700,20.04,20.05,19.95,19.97
08/20/2014,1800,19.97,20.00,19.96,19.99
08/20/2014,1900,19.99,20.01,19.97,19.97
08/20/2014,2000,19.97,20.03,19.97,20.01
08/20/2014,2100,20.01,20.01,19.89,19.95
08/20/2014,2200,19.94,19.98,19.93,19.98
08/20/2014,2300,19.98,19.99,19.95,19.96
08/21/2014,100,19.96,19.98,19.94,19.96
08/21/2014,200,19.95,19.96,19.94,19.95
08/21/2014,300,19.95,19.96,19.94,19.95
08/21/2014,400,19.95,19.96,19.93,19.95
08/21/2014,500,19.94,19.94,19.92,19.92
08/21/2014,600,19.92,19.92,19.87,19.89
08/21/2014,700,19.89,19.90,19.88,19.89
08/21/2014,800,19.89,19.90,19.85,19.88
08/21/2014,900,19.88,19.88,19.80,19.85
08/21/2014,1000,19.84,19.85,19.78,19.84
08/21/2014,1100,19.84,19.87,19.81,19.82
08/21/2014,1200,19.82,19.84,19.79,19.81
08/21/2014,1300,19.81,19.92,19.81,19.86
08/21/2014,1400,19.86,19.88,19.83,19.84
08/21/2014,1500,19.85,19.89,19.82,19.84
08/21/2014,1600,19.83,19.92,19.83,19.88
08/21/2014,1700,19.89,19.95,19.86,19.90
08/21/2014,1800,19.89,19.90,19.85,19.85
08/21/2014,1900,19.85,19.92,19.84,19.89
08/21/2014,2000,19.88,19.93,19.86,19.93
08/21/2014,2100,19.93,19.94,19.92,19.93
08/21/2014,2200,19.94,19.97,19.93,19.94
08/21/2014,2300,19.94,19.94,19.91,19.91
08/22/2014,100,19.92,19.92,19.90,19.92
08/22/2014,200,19.92,19.94,19.92,19.93
08/22/2014,300,19.94,19.94,19.92,19.92
08/22/2014,400,19.91,19.94,19.89,19.94
08/22/2014,500,19.94,19.95,19.92,19.94
08/22/2014,600,19.94,19.96,19.94,19.96
08/22/2014,700,19.96,19.98,19.94,19.97
08/22/2014,800,19.98,20.04,19.97,20.04
08/22/2014,900,20.04,20.05,19.98,19.99
08/22/2014,1000,19.99,20.01,19.98,19.99
08/22/2014,1100,19.99,20.04,19.98,20.04
08/22/2014,1200,20.04,20.05,20.01,20.01
08/22/2014,1300,20.01,20.05,20.00,20.00
08/22/2014,1400,20.00,20.02,19.96,19.97
08/22/2014,1500,19.96,19.97,19.90,19.91
08/22/2014,1600,19.91,19.96,19.88,19.89
08/22/2014,1700,19.89,19.91,19.78,19.84
08/22/2014,1800,19.84,19.96,19.84,19.93
08/22/2014,1900,19.92,20.00,19.89,19.90
08/22/2014,2000,19.90,19.91,19.87,19.91
08/22/2014,2100,19.91,19.92,19.88,19.90
08/22/2014,2200,19.90,19.95,19.90,19.95
08/22/2014,2300,19.95,19.96,19.88,19.88
08/25/2014,500,19.91,19.92,19.88,19.89
08/25/2014,600,19.89,19.90,19.87,19.88
08/25/2014,700,19.88,19.89,19.86,19.86
08/25/2014,800,19.86,19.88,19.86,19.88
08/25/2014,900,19.88,19.89,19.86,19.88
08/25/2014,1000,19.88,19.89,19.82,19.83
08/25/2014,1100,19.83,19.85,19.82,19.83
08/25/2014,1200,19.83,19.85,19.82,19.84
08/25/2014,1300,19.84,19.88,19.82,19.88
08/25/2014,1400,19.88,19.90,19.88,19.89
08/25/2014,1500,19.89,19.97,19.86,19.87
08/25/2014,1600,19.87,19.90,19.85,19.86
08/25/2014,1700,19.85,19.89,19.79,19.80
08/25/2014,1800,19.80,19.84,19.80,19.81
08/25/2014,1900,19.81,19.84,19.79,19.84
08/25/2014,2000,19.84,19.86,19.82,19.83
08/25/2014,2100,19.83,19.85,19.83,19.83
08/25/2014,2200,19.84,19.86,19.83,19.84
08/25/2014,2300,19.84,19.85,19.81,19.82
08/26/2014,100,19.82,19.83,19.81,19.82
08/26/2014,200,19.83,19.84,19.83,19.83
08/26/2014,300,19.83,19.85,19.83,19.85
08/26/2014,400,19.85,19.85,19.80,19.85
08/26/2014,500,19.85,19.88,19.85,19.88
08/26/2014,600,19.88,19.88,19.86,19.86
08/26/2014,700,19.87,19.94,19.86,19.93
08/26/2014,800,19.93,19.94,19.91,19.92
08/26/2014,900,19.92,20.03,19.92,20.02
08/26/2014,1000,20.02,20.03,19.99,20.01
08/26/2014,1100,20.00,20.01,19.99,20.00
08/26/2014,1200,20.00,20.01,19.98,20.00
08/26/2014,1300,20.00,20.08,20.00,20.03
08/26/2014,1400,20.04,20.04,19.99,20.04
08/26/2014,1500,20.05,20.16,20.04,20.09
08/26/2014,1600,20.10,20.10,19.98,19.99
08/26/2014,1700,19.99,20.01,19.94,19.95
08/26/2014,1800,19.95,19.96,19.88,19.94
08/26/2014,1900,19.94,19.94,19.90,19.91
08/26/2014,2000,19.91,19.93,19.85,19.88
08/26/2014,2100,19.88,19.91,19.86,19.90
08/26/2014,2200,19.90,19.92,19.85,19.86
08/26/2014,2300,19.86,19.86,19.83,19.83
08/27/2014,100,19.82,19.85,19.82,19.85
08/27/2014,200,19.84,19.86,19.84,19.85
08/27/2014,300,19.85,19.88,19.85,19.88
08/27/2014,400,19.88,19.90,19.85,19.89
08/27/2014,500,19.89,19.90,19.88,19.90
08/27/2014,600,19.90,19.91,19.89,19.90
08/27/2014,700,19.91,19.91,19.88,19.89
08/27/2014,800,19.89,19.92,19.88,19.91
08/27/2014,900,19.90,19.95,19.90,19.93
08/27/2014,1000,19.93,19.96,19.92,19.92
08/27/2014,1100,19.92,19.94,19.92,19.93
08/27/2014,1200,19.93,19.98,19.91,19.97
08/27/2014,1300,19.97,19.97,19.89,19.90
08/27/2014,1400,19.91,19.95,19.85,19.95
08/27/2014,1500,19.95,19.97,19.90,19.92
08/27/2014,1600,19.92,19.94,19.79,19.89
08/27/2014,1700,19.89,19.90,19.84,19.88
08/27/2014,1800,19.88,19.90,19.85,19.89
08/27/2014,1900,19.89,19.94,19.89,19.92
08/27/2014,2000,19.92,19.93,19.90,19.91
08/27/2014,2100,19.92,19.92,19.88,19.91
08/27/2014,2200,19.90,19.92,19.90,19.91
08/27/2014,2300,19.90,19.94,19.90,19.93
08/28/2014,100,19.91,19.93,19.90,19.93
08/28/2014,200,19.93,19.96,19.93,19.95
08/28/2014,300,19.95,19.97,19.95,19.96
08/28/2014,400,19.96,19.99,19.96,19.99
08/28/2014,500,19.98,20.00,19.98,19.99
08/28/2014,600,19.99,20.00,19.98,19.99
08/28/2014,700,19.99,19.99,19.99,19.99
08/28/2014,800,20.00,20.02,19.99,19.99
08/28/2014,900,20.00,20.13,19.99,20.10
08/28/2014,1000,20.10,20.31,20.09,20.28
08/28/2014,1100,20.28,20.38,20.27,20.27
08/28/2014,1200,20.27,20.29,20.23,20.27
08/28/2014,1300,20.27,20.33,20.25,20.26
08/28/2014,1400,20.26,20.27,20.22,20.24
08/28/2014,1500,20.24,20.30,20.19,20.20
08/28/2014,1600,20.20,20.20,20.10,20.11
08/28/2014,1700,20.11,20.14,19.99,20.03
08/28/2014,1800,20.03,20.06,20.01,20.03
08/28/2014,1900,20.03,20.06,20.01,20.03
08/28/2014,2000,20.02,20.05,20.01,20.03
08/28/2014,2100,20.03,20.06,20.02,20.04
08/28/2014,2200,20.04,20.06,20.00,20.00
08/28/2014,2300,20.00,20.00,19.96,19.97
08/29/2014,100,19.97,19.98,19.96,19.97
08/29/2014,200,19.97,20.00,19.96,20.00
08/29/2014,300,19.99,20.03,19.99,20.02
08/29/2014,400,20.02,20.04,20.00,20.01
08/29/2014,500,20.01,20.03,20.01,20.02
08/29/2014,600,20.03,20.05,20.03,20.04
08/29/2014,700,20.04,20.04,20.01,20.01
08/29/2014,800,20.01,20.03,20.01,20.01
08/29/2014,900,20.02,20.03,19.97,20.02
08/29/2014,1000,20.02,20.02,19.96,19.98
08/29/2014,1100,19.98,20.02,19.91,19.94
08/29/2014,1200,19.94,20.00,19.93,19.99
08/29/2014,1300,19.99,19.99,19.94,19.96
08/29/2014,1400,19.96,20.03,19.94,20.02
08/29/2014,1500,20.02,20.02,19.96,20.02
08/29/2014,1600,20.02,20.06,19.97,20.01
08/29/2014,1700,20.01,20.11,20.00,20.03
08/29/2014,1800,20.03,20.04,19.98,20.02
08/29/2014,1900,20.01,20.02,19.98,19.98
08/29/2014,2000,19.98,19.99,19.92,19.94
08/29/2014,2100,19.94,19.96,19.92,19.95
08/29/2014,2200,19.95,19.96,19.92,19.94
08/29/2014,2300,19.94,19.95,19.92,19.92
09/01/2014,100,19.93,19.95,19.92,19.92
09/01/2014,200,19.92,19.92,19.91,19.91
09/01/2014,300,19.92,19.92,19.90,19.91
09/01/2014,400,19.91,19.92,19.87,19.92
09/01/2014,500,19.92,19.94,19.91,19.94
09/01/2014,600,19.94,19.95,19.94,19.94
09/01/2014,700,19.94,19.95,19.93,19.94
09/01/2014,800,19.94,19.95,19.93,19.94
09/01/2014,900,19.94,19.95,19.90,19.93
09/01/2014,1000,19.93,19.96,19.92,19.96
09/01/2014,1100,19.96,19.99,19.94,19.99
09/01/2014,1200,19.99,20.00,19.93,19.94
09/01/2014,1300,19.94,19.95,19.91,19.92
09/01/2014,1400,19.92,19.94,19.90,19.91
09/01/2014,1500,19.91,19.94,19.91,19.91
09/01/2014,1600,19.91,19.93,19.89,19.92
09/01/2014,1700,19.92,19.95,19.90,19.94
09/01/2014,1800,19.94,19.95,19.94,19.95
09/01/2014,1900,19.94,19.95,19.94,19.95
09/02/2014,100,19.95,19.95,19.92,19.93
09/02/2014,200,19.93,19.93,19.92,19.93
09/02/2014,300,19.93,19.95,19.93,19.94
09/02/2014,400,19.94,19.95,19.90,19.91
09/02/2014,500,19.90,19.91,19.88,19.90
09/02/2014,600,19.90,19.92,19.90,19.91
09/02/2014,700,19.90,19.93,19.89,19.92
09/02/2014,800,19.91,19.96,19.91,19.95
09/02/2014,900,19.96,19.96,19.83,19.84
09/02/2014,1000,19.84,19.89,19.82,19.87
09/02/2014,1100,19.86,19.87,19.81,19.83
09/02/2014,1200,19.82,19.86,19.81,19.85
09/02/2014,1300,19.85,19.85,19.64,19.68
09/02/2014,1400,19.68,19.71,19.64,19.70
09/02/2014,1500,19.69,19.71,19.60,19.68
09/02/2014,1600,19.68,19.74,19.66,19.67
09/02/2014,1700,19.67,19.70,19.58,19.62
09/02/2014,1800,19.62,19.66,19.57,19.61
09/02/2014,1900,19.61,19.64,19.57,19.59
09/02/2014,2000,19.60,19.64,19.54,19.62
09/02/2014,2100,19.62,19.66,19.62,19.64
09/02/2014,2200,19.64,19.64,19.61,19.61
09/02/2014,2300,19.61,19.63,19.60,19.62
09/03/2014,100,19.64,19.66,19.63,19.65
09/03/2014,200,19.65,19.68,19.65,19.67
09/03/2014,300,19.67,19.67,19.64,19.65
09/03/2014,400,19.65,19.68,19.65,19.68
09/03/2014,500,19.68,19.69,19.66,19.66
09/03/2014,600,19.66,19.67,19.62,19.62
09/03/2014,700,19.63,19.64,19.62,19.64
09/03/2014,800,19.64,19.67,19.64,19.67
09/03/2014,900,19.67,19.71,19.66,19.68
09/03/2014,1000,19.68,19.70,19.67,19.68
09/03/2014,1100,19.68,19.68,19.57,19.65
09/03/2014,1200,19.66,19.69,19.65,19.65
09/03/2014,1300,19.65,19.66,19.61,19.61
09/03/2014,1400,19.62,19.70,19.58,19.64
09/03/2014,1500,19.64,19.65,19.60,19.62
09/03/2014,1600,19.62,19.65,19.60,19.61
09/03/2014,1700,19.61,19.64,19.58,19.62
09/03/2014,1800,19.62,19.65,19.60,19.62
09/03/2014,1900,19.62,19.64,19.60,19.61
09/03/2014,2000,19.61,19.66,19.60,19.64
09/03/2014,2100,19.64,19.66,19.63,19.66
09/03/2014,2200,19.66,19.67,19.64,19.67
09/03/2014,2300,19.67,19.68,19.63,19.64
09/04/2014,100,19.65,19.65,19.64,19.65
09/04/2014,200,19.65,19.65,19.64,19.64
09/04/2014,300,19.64,19.66,19.63,19.65
09/04/2014,400,19.65,19.69,19.65,19.68
09/04/2014,500,19.68,19.71,19.68,19.69
09/04/2014,600,19.69,19.70,19.67,19.67
09/04/2014,700,19.68,19.69,19.66,19.68
09/04/2014,800,19.68,19.68,19.65,19.66
09/04/2014,900,19.66,19.66,19.63,19.63
09/04/2014,1000,19.63,19.66,19.62,19.64
09/04/2014,1100,19.65,19.69,19.63,19.67
09/04/2014,1200,19.67,19.69,19.66,19.68
09/04/2014,1300,19.69,19.72,19.65,19.65
09/04/2014,1400,19.66,19.74,19.63,19.71
09/04/2014,1500,19.71,19.73,19.61,19.66
09/04/2014,1600,19.66,19.82,19.64,19.70
09/04/2014,1700,19.70,19.71,19.59,19.63
09/04/2014,1800,19.64,19.64,19.57,19.60
09/04/2014,1900,19.60,19.63,19.56,19.56
09/04/2014,2000,19.56,19.59,19.52,19.55
09/04/2014,2100,19.55,19.56,19.49,19.56
09/04/2014,2200,19.55,19.55,19.48,19.54
09/04/2014,2300,19.54,19.54,19.49,19.50
09/05/2014,100,19.50,19.51,19.45,19.47
09/05/2014,200,19.47,19.49,19.47,19.49
09/05/2014,300,19.49,19.53,19.49,19.53
09/05/2014,400,19.53,19.56,19.49,19.52
09/05/2014,500,19.52,19.56,19.51,19.55
09/05/2014,600,19.55,19.55,19.53,19.53
09/05/2014,700,19.53,19.54,19.53,19.53
09/05/2014,800,19.53,19.57,19.51,19.57
09/05/2014,900,19.57,19.58,19.54,19.54
09/05/2014,1000,19.54,19.57,19.53,19.53
09/05/2014,1100,19.54,19.56,19.53,19.56
09/05/2014,1200,19.56,19.57,19.54,19.56
09/05/2014,1300,19.56,19.59,19.54,19.55
09/05/2014,1400,19.55,19.58,19.53,19.55
09/05/2014,1500,19.55,19.71,19.51,19.55
09/05/2014,1600,19.55,19.56,19.49,19.54
09/05/2014,1700,19.54,19.60,19.51,19.53
09/05/2014,1800,19.54,19.59,19.54,19.58
09/05/2014,1900,19.59,19.59,19.53,19.56
09/05/2014,2000,19.57,19.61,19.57,19.60
09/05/2014,2100,19.60,19.61,19.58,19.60
09/05/2014,2200,19.60,19.65,19.60,19.65
09/05/2014,2300,19.65,19.66,19.62,19.65
09/08/2014,100,19.62,19.67,19.61,19.66
09/08/2014,200,19.66,19.67,19.63,19.64
09/08/2014,300,19.63,19.65,19.62,19.65
09/08/2014,400,19.65,19.66,19.64,19.64
09/08/2014,500,19.64,19.70,19.63,19.69
09/08/2014,600,19.70,19.75,19.69,19.73
09/08/2014,700,19.73,19.77,19.73,19.77
09/08/2014,800,19.77,19.78,19.73,19.73
09/08/2014,900,19.73,19.74,19.71,19.74
09/08/2014,1000,19.74,19.77,19.70,19.71
09/08/2014,1100,19.71,19.73,19.70,19.71
09/08/2014,1200,19.70,19.72,19.67,19.67
09/08/2014,1300,19.67,19.68,19.63,19.63
09/08/2014,1400,19.63,19.67,19.62,19.66
09/08/2014,1500,19.67,19.69,19.60,19.64
09/08/2014,1600,19.64,19.66,19.51,19.53
09/08/2014,1700,19.52,19.53,19.47,19.50
09/08/2014,1800,19.51,19.51,19.42,19.45
09/08/2014,1900,19.45,19.47,19.38,19.40
09/08/2014,2000,19.41,19.46,19.36,19.46
09/08/2014,2100,19.46,19.46,19.43,19.46
09/08/2014,2200,19.46,19.48,19.43,19.48
09/08/2014,2300,19.47,19.48,19.43,19.48
09/09/2014,100,19.49,19.50,19.48,19.49
09/09/2014,200,19.49,19.51,19.47,19.49
09/09/2014,300,19.48,19.50,19.48,19.49
09/09/2014,400,19.49,19.54,19.48,19.51
09/09/2014,500,19.51,19.52,19.47,19.48
09/09/2014,600,19.48,19.48,19.42,19.47
09/09/2014,700,19.47,19.47,19.42,19.44
09/09/2014,800,19.44,19.47,19.44,19.46
09/09/2014,900,19.46,19.50,19.44,19.47
09/09/2014,1000,19.47,19.49,19.42,19.42
09/09/2014,1100,19.42,19.49,19.40,19.47
09/09/2014,1200,19.47,19.51,19.47,19.50
09/09/2014,1300,19.50,19.50,19.45,19.47
09/09/2014,1400,19.47,19.50,19.44,19.48
09/09/2014,1500,19.48,19.51,19.43,19.44
09/09/2014,1600,19.45,19.47,19.37,19.43
09/09/2014,1700,19.43,19.43,19.36,19.42
09/09/2014,1800,19.42,19.45,19.36,19.39
09/09/2014,1900,19.39,19.43,19.32,19.38
09/09/2014,2000,19.38,19.40,19.34,19.40
09/09/2014,2100,19.39,19.40,19.36,19.37
09/09/2014,2200,19.37,19.54,19.37,19.53
09/09/2014,2300,19.53,19.59,19.49,19.51
09/10/2014,100,19.51,19.51,19.48,19.48
09/10/2014,200,19.48,19.50,19.48,19.49
09/10/2014,300,19.48,19.51,19.46,19.49
09/10/2014,400,19.48,19.53,19.46,19.50
09/10/2014,500,19.50,19.52,19.49,19.49
09/10/2014,600,19.50,19.56,19.50,19.52
09/10/2014,700,19.52,19.53,19.50,19.53
09/10/2014,800,19.53,19.54,19.51,19.52
09/10/2014,900,19.52,19.56,19.49,19.53
09/10/2014,1000,19.53,19.55,19.50,19.50
09/10/2014,1100,19.50,19.51,19.45,19.47
09/10/2014,1200,19.47,19.52,19.46,19.51
09/10/2014,1300,19.51,19.51,19.48,19.49
09/10/2014,1400,19.49,19.50,19.43,19.43
09/10/2014,1500,19.43,19.48,19.39,19.44
09/10/2014,1600,19.44,19.51,19.41,19.49
09/10/2014,1700,19.48,19.50,19.40,19.42
09/10/2014,1800,19.42,19.44,19.37,19.42
09/10/2014,1900,19.42,19.42,19.33,19.37
09/10/2014,2000,19.36,19.40,19.35,19.39
09/10/2014,2100,19.39,19.43,19.39,19.41
09/10/2014,2200,19.41,19.46,19.40,19.44
09/10/2014,2300,19.44,19.44,19.38,19.41
09/11/2014,100,19.39,19.42,19.39,19.40
09/11/2014,200,19.41,19.41,19.39,19.40
09/11/2014,300,19.40,19.41,19.39,19.39
09/11/2014,400,19.39,19.41,19.39,19.40
09/11/2014,500,19.41,19.41,19.38,19.39
09/11/2014,600,19.39,19.40,19.39,19.40
09/11/2014,700,19.40,19.40,19.36,19.36
09/11/2014,800,19.37,19.39,19.34,19.34
09/11/2014,900,19.35,19.40,19.34,19.38
09/11/2014,1000,19.37,19.39,19.33,19.34
09/11/2014,1100,19.35,19.36,19.26,19.29
09/11/2014,1200,19.29,19.30,19.26,19.28
09/11/2014,1300,19.28,19.28,19.08,19.14
09/11/2014,1400,19.14,19.23,19.09,19.20
09/11/2014,1500,19.20,19.23,19.16,19.20
09/11/2014,1600,19.19,19.24,19.10,19.12
09/11/2014,1700,19.12,19.13,19.00,19.11
09/11/2014,1800,19.11,19.13,19.02,19.06
09/11/2014,1900,19.07,19.11,19.03,19.06
09/11/2014,2000,19.05,19.07,19.02,19.05
09/11/2014,2100,19.05,19.08,19.04,19.07
09/11/2014,2200,19.07,19.15,19.07,19.15
09/11/2014,2300,19.15,19.15,19.13,19.15
09/12/2014,100,19.12,19.12,19.11,19.11
09/12/2014,200,19.12,19.15,19.12,19.12
09/12/2014,300,19.12,19.12,19.07,19.09
09/12/2014,400,19.09,19.10,19.00,19.05
09/12/2014,500,19.05,19.07,18.89,18.97
09/12/2014,600,18.97,18.99,18.94,18.97
09/12/2014,700,18.97,18.97,18.93,18.96
09/12/2014,800,18.96,19.03,18.95,19.03
09/12/2014,900,19.03,19.12,19.01,19.11
09/12/2014,1000,19.11,19.12,19.03,19.04
09/12/2014,1100,19.04,19.06,19.01,19.02
09/12/2014,1200,19.02,19.08,19.01,19.06
09/12/2014,1300,19.06,19.08,19.02,19.03
09/12/2014,1400,19.03,19.09,19.02,19.03
09/12/2014,1500,19.03,19.06,18.99,19.01
09/12/2014,1600,19.01,19.08,18.98,19.05
09/12/2014,1700,19.04,19.09,18.95,18.97
09/12/2014,1800,18.97,19.09,18.97,19.08
09/12/2014,1900,19.08,19.10,19.06,19.09
09/12/2014,2000,19.09,19.09,19.02,19.04
09/12/2014,2100,19.04,19.05,19.02,19.03
09/12/2014,2200,19.03,19.09,19.01,19.09
09/12/2014,2300,19.08,19.09,19.04,19.08
09/15/2014,100,19.04,19.06,18.99,19.02
09/15/2014,200,19.02,19.02,18.99,19.02
09/15/2014,300,19.01,19.03,18.99,19.01
09/15/2014,400,19.01,19.10,19.00,19.07
09/15/2014,500,19.07,19.12,19.06,19.11
09/15/2014,600,19.11,19.13,19.08,19.10
09/15/2014,700,19.11,19.12,19.08,19.08
09/15/2014,800,19.09,19.09,19.05,19.08
09/15/2014,900,19.08,19.12,19.06,19.11
09/15/2014,1000,19.11,19.14,19.08,19.08
09/15/2014,1100,19.08,19.12,19.07,19.10
09/15/2014,1200,19.10,19.12,19.07,19.07
09/15/2014,1300,19.07,19.10,19.07,19.09
09/15/2014,1400,19.09,19.14,19.07,19.10
09/15/2014,1500,19.10,19.10,19.01,19.05
09/15/2014,1600,19.05,19.12,19.02,19.03
09/15/2014,1700,19.03,19.07,18.99,19.06
09/15/2014,1800,19.06,19.07,19.03,19.04
09/15/2014,1900,19.04,19.09,19.03,19.07
09/15/2014,2000,19.07,19.10,19.04,19.06
09/15/2014,2100,19.06,19.08,19.05,19.06
09/15/2014,2200,19.07,19.12,19.05,19.12
09/15/2014,2300,19.12,19.12,19.10,19.11
09/16/2014,100,19.08,19.10,19.07,19.09
09/16/2014,200,19.09,19.10,19.09,19.09
09/16/2014,300,19.09,19.09,19.08,19.09
09/16/2014,400,19.09,19.23,19.09,19.20
09/16/2014,500,19.20,19.20,19.15,19.16
09/16/2014,600,19.16,19.18,19.15,19.18
09/16/2014,700,19.18,19.18,19.15,19.15
09/16/2014,800,19.15,19.19,19.15,19.15
09/16/2014,900,19.15,19.15,19.12,19.12
09/16/2014,1000,19.13,19.18,19.11,19.15
09/16/2014,1100,19.16,19.22,19.13,19.19
09/16/2014,1200,19.19,19.21,19.17,19.20
09/16/2014,1300,19.20,19.30,19.18,19.19
09/16/2014,1400,19.19,19.20,19.13,19.17
09/16/2014,1500,19.17,19.18,19.11,19.13
09/16/2014,1600,19.13,19.20,19.06,19.08
09/16/2014,1700,19.08,19.12,19.04,19.10
09/16/2014,1800,19.10,19.27,19.09,19.26
09/16/2014,1900,19.25,19.32,19.21,19.22
09/16/2014,2000,19.22,19.23,19.14,19.19
09/16/2014,2100,19.18,19.19,19.16,19.18
09/16/2014,2200,19.18,19.19,19.14,19.14
09/16/2014,2300,19.14,19.16,19.13,19.14
09/17/2014,100,19.13,19.15,19.12,19.15
09/17/2014,200,19.15,19.16,19.15,19.16
09/17/2014,300,19.15,19.16,19.14,19.16
09/17/2014,400,19.16,19.18,19.13,19.16
09/17/2014,500,19.16,19.19,19.15,19.16
09/17/2014,600,19.16,19.17,19.16,19.17
09/17/2014,700,19.17,19.17,19.16,19.16
09/17/2014,800,19.16,19.19,19.15,19.18
09/17/2014,900,19.18,19.20,19.15,19.18
09/17/2014,1000,19.18,19.18,19.07,19.08
09/17/2014,1100,19.07,19.11,19.05,19.09
09/17/2014,1200,19.09,19.09,19.04,19.08
09/17/2014,1300,19.08,19.12,19.07,19.12
09/17/2014,1400,19.12,19.12,19.07,19.08
09/17/2014,1500,19.07,19.16,19.05,19.11
09/17/2014,1600,19.11,19.14,19.09,19.12
09/17/2014,1700,19.11,19.14,19.08,19.11
09/17/2014,1800,19.11,19.13,19.09,19.11
09/17/2014,1900,19.11,19.18,19.10,19.16
09/17/2014,2000,19.16,19.19,19.12,19.19
09/17/2014,2100,19.18,19.23,19.01,19.05
09/17/2014,2200,19.06,19.11,18.92,18.93
09/17/2014,2300,18.93,19.00,18.92,18.96
09/18/2014,100,18.94,18.95,18.90,18.93
09/18/2014,200,18.93,18.95,18.93,18.95
09/18/2014,300,18.95,18.99,18.95,18.98
09/18/2014,400,18.99,18.99,18.92,18.92
09/18/2014,500,18.92,18.96,18.91,18.95
09/18/2014,600,18.95,19.00,18.95,18.98
09/18/2014,700,18.98,18.99,18.96,18.96
09/18/2014,800,18.97,19.00,18.96,18.99
09/18/2014,900,18.99,19.00,18.95,18.97
09/18/2014,1000,18.96,18.98,18.91,18.98
09/18/2014,1100,18.97,19.00,18.95,18.95
09/18/2014,1200,18.95,18.97,18.94,18.94
09/18/2014,1300,18.94,18.97,18.93,18.94
09/18/2014,1400,18.94,18.97,18.81,18.84
09/18/2014,1500,18.83,18.88,18.70,18.84
09/18/2014,1600,18.83,18.92,18.81,18.86
09/18/2014,1700,18.85,19.05,18.80,18.97
09/18/2014,1800,18.98,19.04,18.96,19.01
09/18/2014,1900,19.01,19.02,18.96,18.97
09/18/2014,2000,18.97,18.99,18.94,18.96
09/18/2014,2100,18.97,18.99,18.96,18.97
09/18/2014,2200,18.98,19.00,18.94,18.94
09/18/2014,2300,18.95,18.98,18.94,18.96
09/19/2014,100,18.96,18.97,18.94,18.96
09/19/2014,200,18.96,18.96,18.95,18.95
09/19/2014,300,18.96,18.96,18.94,18.95
09/19/2014,400,18.96,18.96,18.85,18.90
09/19/2014,500,18.90,18.94,18.90,18.93
09/19/2014,600,18.93,19.03,18.92,19.01
09/19/2014,700,19.02,19.02,18.90,18.92
09/19/2014,800,18.92,18.98,18.88,18.94
09/19/2014,900,18.94,18.96,18.89,18.90
09/19/2014,1000,18.90,18.96,18.89,18.93
09/19/2014,1100,18.93,18.94,18.85,18.91
09/19/2014,1200,18.91,18.93,18.88,18.90
09/19/2014,1300,18.90,18.90,18.85,18.87
09/19/2014,1400,18.87,18.88,18.84,18.85
09/19/2014,1500,18.85,18.92,18.81,18.90
09/19/2014,1600,18.91,18.91,18.70,18.74
09/19/2014,1700,18.74,18.77,18.28,18.45
09/19/2014,1800,18.44,18.52,18.39,18.41
09/19/2014,1900,18.41,18.46,18.38,18.40
09/19/2014,2000,18.41,18.41,18.21,18.28
09/19/2014,2100,18.27,18.33,18.27,18.29
09/19/2014,2200,18.29,18.33,18.29,18.32
09/19/2014,2300,18.32,18.32,18.23,18.25
09/22/2014,100,18.29,18.30,18.21,18.23
09/22/2014,200,18.23,18.24,18.19,18.21
09/22/2014,300,18.21,18.26,18.20,18.25
09/22/2014,400,18.25,18.25,17.76,17.84
09/22/2014,500,17.84,17.97,17.84,17.94
09/22/2014,600,17.94,17.98,17.93,17.97
09/22/2014,700,17.96,18.02,17.96,18.00
09/22/2014,800,18.00,18.05,17.93,17.96
09/22/2014,900,17.96,18.02,17.95,18.01
09/22/2014,1000,18.01,18.16,17.99,18.11
09/22/2014,1100,18.12,18.16,18.11,18.12
09/22/2014,1200,18.12,18.15,18.11,18.14
09/22/2014,1300,18.14,18.14,18.10,18.14
09/22/2014,1400,18.14,18.16,18.01,18.09
09/22/2014,1500,18.10,18.23,18.09,18.17
09/22/2014,1600,18.18,18.21,18.00,18.14
09/22/2014,1700,18.14,18.18,18.06,18.12
09/22/2014,1800,18.12,18.28,18.10,18.26
09/22/2014,1900,18.26,18.28,18.17,18.21
09/22/2014,2000,18.21,18.27,18.19,18.23
09/22/2014,2100,18.23,18.24,18.19,18.20
09/22/2014,2200,18.20,18.23,18.14,18.23
09/22/2014,2300,18.22,18.26,18.13,18.16
09/23/2014,100,18.16,18.20,18.14,18.15
09/23/2014,200,18.15,18.17,18.13,18.15
09/23/2014,300,18.14,18.18,18.13,18.17
09/23/2014,400,18.17,18.25,18.15,18.23
09/23/2014,500,18.24,18.24,18.18,18.18
09/23/2014,600,18.18,18.19,18.14,18.16
09/23/2014,700,18.16,18.21,18.16,18.19
09/23/2014,800,18.19,18.19,18.14,18.14
09/23/2014,900,18.14,18.15,18.04,18.08
09/23/2014,1000,18.08,18.15,18.06,18.14
09/23/2014,1100,18.14,18.39,18.14,18.26
09/23/2014,1200,18.27,18.35,18.25,18.31
09/23/2014,1300,18.31,18.42,18.29,18.37
09/23/2014,1400,18.37,18.40,18.29,18.31
09/23/2014,1500,18.31,18.32,18.16,18.21
09/23/2014,1600,18.21,18.27,18.14,18.16
09/23/2014,1700,18.15,18.22,18.14,18.18
09/23/2014,1800,18.18,18.23,18.17,18.20
09/23/2014,1900,18.20,18.20,18.16,18.19
09/23/2014,2000,18.19,18.23,18.18,18.21
09/23/2014,2100,18.21,18.27,18.21,18.26
09/23/2014,2200,18.26,18.27,18.19,18.21
09/23/2014,2300,18.22,18.24,18.21,18.22
09/24/2014,100,18.20,18.21,18.17,18.18
09/24/2014,200,18.17,18.19,18.17,18.18
09/24/2014,300,18.18,18.19,18.17,18.19
09/24/2014,400,18.18,18.20,18.17,18.19
09/24/2014,500,18.18,18.19,18.11,18.17
09/24/2014,600,18.16,18.22,18.15,18.22
09/24/2014,700,18.22,18.22,18.20,18.22
09/24/2014,800,18.22,18.24,18.20,18.21
09/24/2014,900,18.21,18.30,18.21,18.26
09/24/2014,1000,18.26,18.28,18.12,18.17
09/24/2014,1100,18.17,18.18,18.10,18.10
09/24/2014,1200,18.11,18.17,18.09,18.15
09/24/2014,1300,18.15,18.18,18.11,18.17
09/24/2014,1400,18.16,18.17,18.10,18.12
09/24/2014,1500,18.12,18.15,18.06,18.11
09/24/2014,1600,18.11,18.11,17.94,17.97
09/24/2014,1700,17.96,18.22,17.95,18.14
09/24/2014,1800,18.14,18.16,18.02,18.10
09/24/2014,1900,18.11,18.16,18.10,18.14
09/24/2014,2000,18.14,18.16,18.11,18.12
09/24/2014,2100,18.11,18.15,18.08,18.14
09/24/2014,2200,18.14,18.16,18.11,18.12
09/24/2014,2300,18.12,18.13,18.10,18.12
09/25/2014,100,18.11,18.12,18.10,18.11
09/25/2014,200,18.12,18.12,18.09,18.10
09/25/2014,300,18.09,18.12,18.04,18.06
09/25/2014,400,18.05,18.06,18.00,18.04
09/25/2014,500,18.03,18.04,17.99,18.02
09/25/2014,600,18.02,18.04,18.00,18.01
09/25/2014,700,18.01,18.01,17.98,18.00
09/25/2014,800,18.00,18.01,17.91,17.92
09/25/2014,900,17.92,17.97,17.83,17.89
09/25/2014,1000,17.89,17.92,17.83,17.88
09/25/2014,1100,17.88,17.96,17.86,17.95
09/25/2014,1200,17.95,17.99,17.92,17.95
09/25/2014,1300,17.95,17.96,17.90,17.93
09/25/2014,1400,17.92,17.97,17.89,17.97
09/25/2014,1500,17.96,18.03,17.91,17.93
09/25/2014,1600,17.93,17.97,17.70,17.91
09/25/2014,1700,17.91,18.07,17.89,17.96
09/25/2014,1800,17.97,18.00,17.90,17.99
09/25/2014,1900,17.99,18.00,17.89,17.89
09/25/2014,2000,17.90,17.99,17.85,17.96
09/25/2014,2100,17.95,18.01,17.94,17.98
09/25/2014,2200,17.98,17.99,17.94,17.94
09/25/2014,2300,17.94,17.96,17.91,17.93
09/26/2014,100,17.93,17.95,17.92,17.93
09/26/2014,200,17.93,17.97,17.92,17.96
09/26/2014,300,17.96,17.99,17.96,17.96
09/26/2014,400,17.96,18.10,17.96,18.06
09/26/2014,500,18.06,18.07,18.02,18.04
09/26/2014,600,18.04,18.10,18.04,18.05
09/26/2014,700,18.05,18.07,18.03,18.05
09/26/2014,800,18.04,18.08,18.01,18.03
09/26/2014,900,18.03,18.16,18.03,18.08
09/26/2014,1000,18.08,18.09,18.03,18.04
09/26/2014,1100,18.03,18.05,18.00,18.03
09/26/2014,1200,18.03,18.05,18.01,18.04
09/26/2014,1300,18.03,18.05,17.95,17.95
09/26/2014,1400,17.95,17.99,17.92,17.94
09/26/2014,1500,17.94,17.97,17.89,17.91
09/26/2014,1600,17.90,17.96,17.89,17.92
09/26/2014,1700,17.92,17.97,17.87,17.96
09/26/2014,1800,17.96,18.01,17.96,17.98
09/26/2014,1900,17.98,18.00,17.96,17.96
09/26/2014,2000,17.96,18.01,17.95,17.96
09/26/2014,2100,17.96,17.98,17.96,17.97
09/26/2014,2200,17.96,18.05,17.96,18.05
09/26/2014,2300,18.05,18.10,18.04,18.09
09/29/2014,100,18.01,18.04,17.95,18.00
09/29/2014,200,18.00,18.01,17.97,17.98
09/29/2014,300,17.98,18.04,17.97,18.02
09/29/2014,400,18.02,18.03,17.95,17.99
09/29/2014,500,17.99,17.99,17.93,17.94
09/29/2014,600,17.94,17.94,17.90,17.94
09/29/2014,700,17.94,17.94,17.89,17.89
09/29/2014,800,17.90,17.93,17.89,17.92
09/29/2014,900,17.92,17.97,17.90,17.95
09/29/2014,1000,17.95,18.02,17.94,18.01
09/29/2014,1100,18.01,18.02,17.96,17.98
09/29/2014,1200,17.98,18.01,17.96,18.00
09/29/2014,1300,18.00,18.07,18.00,18.03
09/29/2014,1400,18.03,18.05,17.99,18.04
09/29/2014,1500,18.05,18.05,17.93,17.99
09/29/2014,1600,17.99,18.00,17.94,17.95
09/29/2014,1700,17.95,18.01,17.86,17.97
09/29/2014,1800,17.97,17.99,17.94,17.95
09/29/2014,1900,17.95,17.99,17.94,17.99
09/29/2014,2000,17.98,18.02,17.96,17.97
09/29/2014,2100,17.96,17.99,17.95,17.97
09/29/2014,2200,17.96,17.97,17.90,17.91
09/29/2014,2300,17.91,17.92,17.90,17.91
09/30/2014,100,17.89,17.92,17.89,17.90
09/30/2014,200,17.90,17.91,17.88,17.90
09/30/2014,300,17.90,17.92,17.89,17.90
09/30/2014,400,17.90,17.94,17.89,17.93
09/30/2014,500,17.93,17.97,17.92,17.97
09/30/2014,600,17.97,18.01,17.96,17.98
09/30/2014,700,17.98,17.99,17.97,17.98
09/30/2014,800,17.98,17.99,17.93,17.95
09/30/2014,900,17.95,17.96,17.89,17.92
09/30/2014,1000,17.92,17.94,17.89,17.91
09/30/2014,1100,17.90,17.95,17.88,17.91
09/30/2014,1200,17.90,17.91,17.77,17.80
09/30/2014,1300,17.80,17.83,17.66,17.68
09/30/2014,1400,17.67,17.68,17.51,17.65
09/30/2014,1500,17.65,17.73,17.62,17.67
09/30/2014,1600,17.67,17.82,17.63,17.79
09/30/2014,1700,17.80,17.81,17.62,17.64
09/30/2014,1800,17.65,17.66,17.38,17.43
09/30/2014,1900,17.42,17.45,17.28,17.41
09/30/2014,2000,17.41,17.57,17.37,17.47
09/30/2014,2100,17.47,17.52,17.39,17.41
09/30/2014,2200,17.42,17.48,17.39,17.47
09/30/2014,2300,17.47,17.48,17.39,17.39
10/01/2014,100,17.41,17.46,17.39,17.40
10/01/2014,200,17.39,17.41,17.33,17.38
10/01/2014,300,17.39,17.42,17.34,17.36
10/01/2014,400,17.36,17.41,17.30,17.38
10/01/2014,500,17.37,17.40,17.31,17.38
10/01/2014,600,17.38,17.38,17.31,17.34
10/01/2014,700,17.34,17.39,17.33,17.37
10/01/2014,800,17.37,17.39,17.34,17.38
10/01/2014,900,17.38,17.45,17.35,17.44
10/01/2014,1000,17.44,17.49,17.43,17.43
10/01/2014,1100,17.44,17.47,17.41,17.43
10/01/2014,1200,17.43,17.47,17.39,17.46
10/01/2014,1300,17.46,17.47,17.41,17.44
10/01/2014,1400,17.44,17.53,17.42,17.47
10/01/2014,1500,17.48,17.57,17.44,17.55
10/01/2014,1600,17.56,17.75,17.55,17.70
10/01/2014,1700,17.70,17.78,17.64,17.68
10/01/2014,1800,17.68,17.87,17.65,17.79
10/01/2014,1900,17.79,17.80,17.71,17.77
10/01/2014,2000,17.77,17.77,17.65,17.67
10/01/2014,2100,17.67,17.68,17.61,17.63
10/01/2014,2200,17.63,17.67,17.61,17.61
10/01/2014,2300,17.62,17.63,17.59,17.59
10/02/2014,100,17.62,17.62,17.59,17.60
10/02/2014,200,17.59,17.65,17.59,17.65
10/02/2014,300,17.65,17.68,17.63,17.67
10/02/2014,400,17.67,17.70,17.67,17.68
10/02/2014,500,17.67,17.72,17.67,17.71
10/02/2014,600,17.71,17.78,17.70,17.72
10/02/2014,700,17.72,17.73,17.69,17.72
10/02/2014,800,17.72,17.74,17.66,17.73
10/02/2014,900,17.72,17.72,17.64,17.67
10/02/2014,1000,17.66,17.66,17.52,17.56
10/02/2014,1100,17.56,17.66,17.53,17.63
10/02/2014,1200,17.63,17.63,17.50,17.51
10/02/2014,1300,17.51,17.58,17.49,17.51
10/02/2014,1400,17.51,17.51,17.40,17.42
10/02/2014,1500,17.42,17.57,17.36,17.49
10/02/2014,1600,17.50,17.58,17.40,17.44
10/02/2014,1700,17.44,17.55,17.39,17.52
10/02/2014,1800,17.52,17.58,17.45,17.53
10/02/2014,1900,17.53,17.54,17.38,17.42
10/02/2014,2000,17.42,17.52,17.41,17.48
10/02/2014,2100,17.48,17.53,17.45,17.45
10/02/2014,2200,17.46,17.53,17.44,17.52
10/02/2014,2300,17.52,17.55,17.52,17.53
10/03/2014,100,17.49,17.59,17.49,17.53
10/03/2014,200,17.53,17.55,17.50,17.50
10/03/2014,300,17.50,17.51,17.47,17.49
10/03/2014,400,17.50,17.53,17.47,17.51
10/03/2014,500,17.51,17.59,17.51,17.57
10/03/2014,600,17.57,17.57,17.52,17.55
10/03/2014,700,17.54,17.57,17.52,17.56
10/03/2014,800,17.56,17.57,17.48,17.49
10/03/2014,900,17.49,17.50,17.43,17.46
10/03/2014,1000,17.46,17.49,17.41,17.43
10/03/2014,1100,17.43,17.48,17.41,17.47
10/03/2014,1200,17.47,17.49,17.46,17.49
10/03/2014,1300,17.49,17.49,17.39,17.40
10/03/2014,1400,17.40,17.51,17.37,17.48
10/03/2014,1500,17.48,17.53,17.07,17.44
10/03/2014,1600,17.44,17.44,17.22,17.32
10/03/2014,1700,17.31,17.31,17.15,17.26
10/03/2014,1800,17.26,17.37,17.23,17.35
10/03/2014,1900,17.35,17.38,17.28,17.35
10/03/2014,2000,17.35,17.36,17.25,17.28
10/03/2014,2100,17.28,17.29,17.25,17.26
10/03/2014,2200,17.26,17.26,17.22,17.24
10/03/2014,2300,17.24,17.30,17.23,17.27
10/06/2014,100,17.24,17.25,17.18,17.20
10/06/2014,200,17.21,17.31,17.18,17.19
10/06/2014,300,17.19,17.20,17.09,17.16
10/06/2014,400,17.16,17.21,17.16,17.19
10/06/2014,500,17.20,17.24,17.19,17.23
10/06/2014,600,17.23,17.24,17.19,17.20
10/06/2014,700,17.20,17.23,17.17,17.21
10/06/2014,800,17.21,17.23,17.19,17.19
10/06/2014,900,17.19,17.38,17.19,17.32
10/06/2014,1000,17.32,17.41,17.31,17.35
10/06/2014,1100,17.35,17.47,17.35,17.42
10/06/2014,1200,17.42,17.45,17.40,17.44
10/06/2014,1300,17.44,17.52,17.43,17.44
10/06/2014,1400,17.44,17.46,17.38,17.43
10/06/2014,1500,17.44,17.54,17.44,17.49
10/06/2014,1600,17.48,17.54,17.44,17.47
10/06/2014,1700,17.46,17.55,17.45,17.51
10/06/2014,1800,17.50,17.56,17.48,17.51
10/06/2014,1900,17.51,17.77,17.49,17.72
10/06/2014,2000,17.73,17.73,17.64,17.70
10/06/2014,2100,17.71,17.77,17.70,17.76
10/06/2014,2200,17.76,17.79,17.73,17.73
10/06/2014,2300,17.74,17.78,17.72,17.77
10/07/2014,100,17.77,17.78,17.74,17.74
10/07/2014,200,17.75,17.78,17.73,17.77
10/07/2014,300,17.77,17.82,17.75,17.80
10/07/2014,400,17.80,17.80,17.74,17.75
10/07/2014,500,17.75,17.80,17.69,17.71
10/07/2014,600,17.71,17.75,17.70,17.73
10/07/2014,700,17.73,17.77,17.70,17.76
10/07/2014,800,17.75,17.82,17.75,17.80
10/07/2014,900,17.79,17.85,17.76,17.84
10/07/2014,1000,17.83,18.06,17.82,17.99
10/07/2014,1100,17.99,17.99,17.87,17.88
10/07/2014,1200,17.87,17.89,17.73,17.73
10/07/2014,1300,17.73,17.75,17.67,17.69
10/07/2014,1400,17.69,17.77,17.68,17.71
10/07/2014,1500,17.71,17.79,17.66,17.68
10/07/2014,1600,17.68,17.79,17.67,17.73
10/07/2014,1700,17.72,17.73,17.52,17.63
10/07/2014,1800,17.64,17.66,17.55,17.57
10/07/2014,1900,17.57,17.63,17.53,17.62
10/07/2014,2000,17.62,17.70,17.60,17.64
10/07/2014,2100,17.64,17.65,17.58,17.59
10/07/2014,2200,17.58,17.62,17.57,17.62
10/07/2014,2300,17.62,17.64,17.59,17.60
10/08/2014,100,17.63,17.66,17.61,17.66
10/08/2014,200,17.66,17.67,17.64,17.64
10/08/2014,300,17.64,17.68,17.61,17.68
10/08/2014,400,17.68,17.76,17.67,17.69
10/08/2014,500,17.69,17.71,17.61,17.66
10/08/2014,600,17.66,17.66,17.59,17.63
10/08/2014,700,17.63,17.66,17.61,17.63
10/08/2014,800,17.64,17.73,17.61,17.69
10/08/2014,900,17.70,17.73,17.63,17.69
10/08/2014,1000,17.70,17.78,17.68,17.77
10/08/2014,1100,17.77,17.82,17.75,17.82
10/08/2014,1200,17.82,17.90,17.79,17.81
10/08/2014,1300,17.80,17.82,17.76,17.77
10/08/2014,1400,17.77,17.82,17.75,17.81
10/08/2014,1500,17.81,17.82,17.72,17.75
10/08/2014,1600,17.75,17.82,17.72,17.76
10/08/2014,1700,17.76,17.76,17.56,17.59
10/08/2014,1800,17.58,17.62,17.51,17.56
10/08/2014,1900,17.56,17.57,17.52,17.52
10/08/2014,2000,17.52,17.55,17.49,17.52
10/08/2014,2100,17.52,17.80,17.52,17.77
10/08/2014,2200,17.78,17.88,17.77,17.82
10/08/2014,2300,17.83,17.86,17.79,17.80
10/09/2014,100,17.80,17.80,17.78,17.79
10/09/2014,200,17.79,17.92,17.79,17.83
10/09/2014,300,17.83,17.86,17.79,17.85
10/09/2014,400,17.85,17.87,17.82,17.86
10/09/2014,500,17.85,17.90,17.85,17.86
10/09/2014,600,17.86,17.91,17.86,17.91
10/09/2014,700,17.91,17.94,17.88,17.90
10/09/2014,800,17.90,17.92,17.88,17.92
10/09/2014,900,17.92,17.98,17.92,17.94
10/09/2014,1000,17.94,17.96,17.90,17.96
10/09/2014,1100,17.96,18.15,17.96,18.02
10/09/2014,1200,18.02,18.07,17.99,18.04
10/09/2014,1300,18.04,18.12,18.03,18.09
10/09/2014,1400,18.10,18.12,18.07,18.11
10/09/2014,1500,18.12,18.15,17.87,17.92
10/09/2014,1600,17.93,18.03,17.89,18.02
10/09/2014,1700,18.02,18.13,17.99,18.00
10/09/2014,1800,18.00,18.01,17.79,17.81
10/09/2014,1900,17.81,17.86,17.78,17.83
10/09/2014,2000,17.82,17.87,17.80,17.85
10/09/2014,2100,17.85,17.87,17.78,17.79
10/09/2014,2200,17.79,17.81,17.76,17.78
10/09/2014,2300,17.78,17.82,17.78,17.81
10/10/2014,100,17.79,17.81,17.77,17.79
10/10/2014,200,17.79,17.79,17.76,17.76
10/10/2014,300,17.76,17.80,17.75,17.78
10/10/2014,400,17.78,17.83,17.74,17.75
10/10/2014,500,17.74,17.75,17.69,17.71
10/10/2014,600,17.71,17.74,17.70,17.72
10/10/2014,700,17.73,17.74,17.71,17.74
10/10/2014,800,17.74,17.77,17.72,17.77
10/10/2014,900,17.77,17.77,17.72,17.74
10/10/2014,1000,17.73,17.74,17.66,17.67
10/10/2014,1100,17.67,17.76,17.64,17.75
10/10/2014,1200,17.75,17.77,17.71,17.72
10/10/2014,1300,17.72,17.74,17.69,17.71
10/10/2014,1400,17.71,17.79,17.70,17.77
10/10/2014,1500,17.77,17.80,17.71,17.72
10/10/2014,1600,17.72,17.81,17.67,17.68
10/10/2014,1700,17.68,17.76,17.68,17.74
10/10/2014,1800,17.74,17.82,17.71,17.80
10/10/2014,1900,17.81,17.83,17.77,17.77
10/10/2014,2000,17.78,17.78,17.72,17.77
10/10/2014,2100,17.77,17.78,17.75,17.78
10/10/2014,2200,17.78,17.81,17.75,17.79
10/10/2014,2300,17.79,17.84,17.78,17.84
10/13/2014,100,17.79,18.11,17.79,17.90
10/13/2014,200,17.91,17.97,17.89,17.94
10/13/2014,300,17.94,17.95,17.87,17.87
10/13/2014,400,17.87,18.00,17.86,17.92
10/13/2014,500,17.92,17.98,17.90,17.94
10/13/2014,600,17.94,17.97,17.93,17.93
10/13/2014,700,17.93,17.96,17.91,17.94
10/13/2014,800,17.94,18.00,17.94,17.97
10/13/2014,900,17.97,18.03,17.96,17.97
10/13/2014,1000,17.97,17.97,17.87,17.90
10/13/2014,1100,17.90,17.94,17.88,17.89
10/13/2014,1200,17.89,17.91,17.83,17.90
10/13/2014,1300,17.90,17.92,17.82,17.82
10/13/2014,1400,17.82,17.91,17.81,17.86
10/13/2014,1500,17.86,17.86,17.78,17.83
10/13/2014,1600,17.83,17.85,17.77,17.80
10/13/2014,1700,17.79,17.88,17.78,17.82
10/13/2014,1800,17.82,17.83,17.78,17.81
10/13/2014,1900,17.81,17.83,17.75,17.75
10/13/2014,2000,17.75,17.80,17.71,17.78
10/13/2014,2100,17.77,17.83,17.77,17.82
10/13/2014,2200,17.82,17.89,17.82,17.89
10/13/2014,2300,17.88,17.93,17.88,17.91
10/14/2014,100,17.93,17.95,17.90,17.92
10/14/2014,200,17.92,17.93,17.90,17.91
10/14/2014,300,17.91,17.96,17.90,17.95
10/14/2014,400,17.95,17.95,17.89,17.90
10/14/2014,500,17.90,17.93,17.90,17.91
10/14/2014,600,17.91,17.92,17.89,17.92
10/14/2014,700,17.92,17.93,17.87,17.88
10/14/2014,800,17.88,17.92,17.88,17.90
10/14/2014,900,17.89,17.92,17.87,17.87
10/14/2014,1000,17.87,17.95,17.87,17.94
10/14/2014,1100,17.94,17.95,17.91,17.92
10/14/2014,1200,17.92,17.94,17.89,17.92
10/14/2014,1300,17.92,17.95,17.89,17.92
10/14/2014,1400,17.92,17.96,17.92,17.94
10/14/2014,1500,17.94,18.00,17.90,17.92
10/14/2014,1600,17.92,17.95,17.82,17.87
10/14/2014,1700,17.88,17.91,17.83,17.84
10/14/2014,1800,17.83,17.86,17.76,17.81
10/14/2014,1900,17.82,17.92,17.80,17.90
10/14/2014,2000,17.90,17.91,17.82,17.85
10/14/2014,2100,17.84,17.85,17.80,17.84
10/14/2014,2200,17.84,17.85,17.80,17.83
10/14/2014,2300,17.82,17.83,17.80,17.82
10/15/2014,100,17.81,17.85,17.76,17.79
10/15/2014,200,17.79,17.79,17.74,17.75
10/15/2014,300,17.76,17.77,17.70,17.73
10/15/2014,400,17.73,17.75,17.62,17.66
10/15/2014,500,17.66,17.68,17.65,17.67
10/15/2014,600,17.66,17.71,17.66,17.70
10/15/2014,700,17.70,17.73,17.67,17.68
10/15/2014,800,17.68,17.68,17.62,17.64
10/15/2014,900,17.63,17.68,17.58,17.59
10/15/2014,1000,17.59,17.64,17.49,17.52
10/15/2014,1100,17.52,17.57,17.50,17.54
10/15/2014,1200,17.54,17.55,17.50,17.52
10/15/2014,1300,17.52,17.54,17.50,17.52
10/15/2014,1400,17.53,17.61,17.45,17.58
10/15/2014,1500,17.57,17.82,17.54,17.76
10/15/2014,1600,17.76,18.25,17.76,17.90
10/15/2014,1700,17.90,17.99,17.83,17.92
10/15/2014,1800,17.93,18.01,17.92,17.98
10/15/2014,1900,17.98,18.02,17.92,17.93
10/15/2014,2000,17.93,17.98,17.86,17.87
10/15/2014,2100,17.88,17.90,17.85,17.86
10/15/2014,2200,17.86,17.91,17.83,17.86
10/15/2014,2300,17.86,17.90,17.86,17.88
10/16/2014,100,17.88,17.90,17.86,17.89
10/16/2014,200,17.89,17.92,17.87,17.89
10/16/2014,300,17.89,17.93,17.85,17.92
10/16/2014,400,17.92,17.97,17.91,17.92
10/16/2014,500,17.92,17.93,17.88,17.88
10/16/2014,600,17.88,17.91,17.86,17.87
10/16/2014,700,17.87,17.90,17.86,17.90
10/16/2014,800,17.89,17.91,17.88,17.88
10/16/2014,900,17.88,17.89,17.83,17.86
10/16/2014,1000,17.85,17.93,17.82,17.91
10/16/2014,1100,17.92,17.94,17.85,17.87
10/16/2014,1200,17.87,17.91,17.83,17.83
10/16/2014,1300,17.83,17.92,17.82,17.88
10/16/2014,1400,17.87,17.93,17.85,17.86
10/16/2014,1500,17.85,17.86,17.70,17.74
10/16/2014,1600,17.73,17.74,17.63,17.73
10/16/2014,1700,17.72,17.89,17.70,17.78
10/16/2014,1800,17.78,17.87,17.75,17.86
10/16/2014,1900,17.86,17.88,17.83,17.88
10/16/2014,2000,17.88,17.89,17.83,17.86
10/16/2014,2100,17.87,17.88,17.82,17.87
10/16/2014,2200,17.87,17.88,17.80,17.80
10/16/2014,2300,17.81,17.83,17.78,17.80
10/17/2014,100,17.80,17.82,17.79,17.81
10/17/2014,200,17.82,17.83,17.79,17.81
10/17/2014,300,17.81,17.84,17.78,17.80
10/17/2014,400,17.80,17.82,17.76,17.80
10/17/2014,500,17.79,17.79,17.77,17.78
10/17/2014,600,17.79,17.83,17.79,17.81
10/17/2014,700,17.80,17.82,17.79,17.81
10/17/2014,800,17.81,17.85,17.81,17.85
10/17/2014,900,17.85,17.86,17.80,17.81
10/17/2014,1000,17.81,17.87,17.80,17.85
10/17/2014,1100,17.84,17.85,17.79,17.83
10/17/2014,1200,17.84,17.84,17.79,17.80
10/17/2014,1300,17.80,17.84,17.78,17.79
10/17/2014,1400,17.80,17.81,17.70,17.79
10/17/2014,1500,17.79,17.83,17.71,17.77
10/17/2014,1600,17.77,17.80,17.71,17.72
10/17/2014,1700,17.72,17.74,17.65,17.71
10/17/2014,1800,17.71,17.76,17.68,17.73
10/17/2014,1900,17.73,17.80,17.71,17.79
10/17/2014,2000,17.79,17.80,17.70,17.71
10/17/2014,2100,17.71,17.74,17.70,17.71
10/17/2014,2200,17.71,17.72,17.69,17.71
10/17/2014,2300,17.71,17.72,17.68,17.69
10/20/2014,100,17.77,17.78,17.68,17.71
10/20/2014,200,17.70,17.73,17.69,17.70
10/20/2014,300,17.70,17.71,17.69,17.71
10/20/2014,400,17.71,17.76,17.71,17.74
10/20/2014,500,17.74,17.76,17.73,17.75
10/20/2014,600,17.76,17.78,17.74,17.74
10/20/2014,700,17.74,17.76,17.73,17.75
10/20/2014,800,17.76,17.79,17.75,17.79
10/20/2014,900,17.78,17.83,17.77,17.82
10/20/2014,1000,17.82,17.86,17.81,17.84
10/20/2014,1100,17.84,17.87,17.79,17.81
10/20/2014,1200,17.82,17.82,17.79,17.80
10/20/2014,1300,17.79,17.82,17.79,17.80
10/20/2014,1400,17.81,17.89,17.80,17.87
10/20/2014,1500,17.87,17.92,17.84,17.86
10/20/2014,1600,17.86,17.95,17.83,17.90
10/20/2014,1700,17.91,17.95,17.79,17.81
10/20/2014,1800,17.81,17.82,17.77,17.82
10/20/2014,1900,17.81,17.84,17.78,17.80
10/20/2014,2000,17.80,17.82,17.78,17.81
10/20/2014,2100,17.81,17.84,17.80,17.83
10/20/2014,2200,17.83,17.88,17.82,17.88
10/20/2014,2300,17.87,17.88,17.86,17.86
10/21/2014,100,17.85,17.85,17.81,17.84
10/21/2014,200,17.84,17.85,17.82,17.83
10/21/2014,300,17.83,17.86,17.82,17.84
10/21/2014,400,17.84,17.88,17.81,17.85
10/21/2014,500,17.85,17.86,17.79,17.79
10/21/2014,600,17.80,17.85,17.79,17.84
10/21/2014,700,17.84,17.92,17.83,17.91
10/21/2014,800,17.91,17.92,17.87,17.89
10/21/2014,900,17.89,17.92,17.87,17.89
10/21/2014,1000,17.89,17.95,17.86,17.89
10/21/2014,1100,17.88,17.92,17.88,17.89
10/21/2014,1200,17.89,17.93,17.83,17.84
10/21/2014,1300,17.84,17.84,17.81,17.82
10/21/2014,1400,17.82,17.87,17.79,17.84
10/21/2014,1500,17.83,18.09,17.81,18.02
10/21/2014,1600,18.02,18.07,17.92,17.96
10/21/2014,1700,17.97,18.06,17.93,18.02
10/21/2014,1800,18.02,18.05,17.97,18.02
10/21/2014,1900,18.02,18.04,17.99,17.99
10/21/2014,2000,17.99,18.00,17.95,17.96
10/21/2014,2100,17.96,17.98,17.94,17.94
10/21/2014,2200,17.94,17.95,17.92,17.94
10/21/2014,2300,17.94,17.95,17.93,17.94
10/22/2014,100,17.95,17.97,17.94,17.94
10/22/2014,200,17.94,17.95,17.93,17.95
10/22/2014,300,17.95,17.96,17.93,17.93
10/22/2014,400,17.93,17.95,17.90,17.92
10/22/2014,500,17.92,17.93,17.91,17.92
10/22/2014,600,17.92,17.93,17.91,17.91
10/22/2014,700,17.91,17.92,17.87,17.88
10/22/2014,800,17.88,17.90,17.85,17.88
10/22/2014,900,17.88,17.90,17.85,17.89
10/22/2014,1000,17.89,17.92,17.84,17.88
10/22/2014,1100,17.88,17.89,17.77,17.81
10/22/2014,1200,17.81,17.82,17.77,17.81
10/22/2014,1300,17.80,17.83,17.80,17.80
10/22/2014,1400,17.80,17.84,17.79,17.80
10/22/2014,1500,17.80,17.83,17.64,17.67
10/22/2014,1600,17.67,17.72,17.58,17.60
10/22/2014,1700,17.60,17.70,17.59,17.65
10/22/2014,1800,17.65,17.66,17.57,17.62
10/22/2014,1900,17.61,17.65,17.59,17.63
10/22/2014,2000,17.63,17.68,17.63,17.63
10/22/2014,2100,17.63,17.63,17.60,17.61
10/22/2014,2200,17.61,17.61,17.55,17.57
10/22/2014,2300,17.58,17.59,17.56,17.59
10/23/2014,100,17.61,17.63,17.60,17.63
10/23/2014,200,17.63,17.63,17.61,17.62
10/23/2014,300,17.62,17.62,17.59,17.60
10/23/2014,400,17.60,17.63,17.57,17.62
10/23/2014,500,17.62,17.65,17.62,17.64
10/23/2014,600,17.64,17.65,17.59,17.61
10/23/2014,700,17.62,17.65,17.61,17.65
10/23/2014,800,17.65,17.68,17.63,17.67
10/23/2014,900,17.68,17.68,17.58,17.59
10/23/2014,1000,17.59,17.64,17.56,17.62
10/23/2014,1100,17.62,17.63,17.53,17.58
10/23/2014,1200,17.58,17.59,17.52,17.55
10/23/2014,1300,17.55,17.59,17.51,17.55
10/23/2014,1400,17.55,17.55,17.47,17.53
10/23/2014,1500,17.53,17.63,17.50,17.60
10/23/2014,1600,17.60,17.65,17.54,17.64
10/23/2014,1700,17.64,17.64,17.54,17.56
10/23/2014,1800,17.56,17.67,17.55,17.64
10/23/2014,1900,17.64,17.68,17.61,17.61
10/23/2014,2000,17.62,17.63,17.58,17.63
10/23/2014,2100,17.63,17.65,17.61,17.65
10/23/2014,2200,17.65,17.68,17.62,17.64
10/23/2014,2300,17.64,17.65,17.60,17.63
10/24/2014,100,17.63,17.66,17.63,17.63
10/24/2014,200,17.63,17.64,17.62,17.63
10/24/2014,300,17.62,17.66,17.60,17.62
10/24/2014,400,17.62,17.66,17.59,17.65
10/24/2014,500,17.65,17.65,17.60,17.62
10/24/2014,600,17.62,17.68,17.62,17.65
10/24/2014,700,17.65,17.67,17.65,17.66
10/24/2014,800,17.66,17.70,17.65,17.67
10/24/2014,900,17.68,17.71,17.66,17.70
10/24/2014,1000,17.70,17.71,17.65,17.67
10/24/2014,1100,17.67,17.72,17.66,17.67
10/24/2014,1200,17.67,17.68,17.65,17.65
10/24/2014,1300,17.66,17.68,17.61,17.61
10/24/2014,1400,17.61,17.70,17.61,17.69
10/24/2014,1500,17.69,17.71,17.62,17.66
10/24/2014,1600,17.66,17.79,17.66,17.74
10/24/2014,1700,17.74,17.77,17.57,17.57
10/24/2014,1800,17.58,17.63,17.57,17.63
10/24/2014,1900,17.63,17.66,17.61,17.63
10/24/2014,2000,17.63,17.64,17.61,17.63
10/24/2014,2100,17.63,17.64,17.61,17.61
10/24/2014,2200,17.61,17.63,17.60,17.62
10/24/2014,2300,17.62,17.63,17.60,17.63
10/27/2014,100,17.62,17.63,17.57,17.59
10/27/2014,200,17.59,17.59,17.56,17.58
10/27/2014,300,17.58,17.61,17.56,17.61
10/27/2014,400,17.62,17.66,17.61,17.63
10/27/2014,500,17.63,17.64,17.60,17.61
10/27/2014,600,17.61,17.61,17.60,17.60
10/27/2014,700,17.60,17.60,17.56,17.58
10/27/2014,800,17.58,17.63,17.57,17.61
10/27/2014,900,17.61,17.62,17.59,17.61
10/27/2014,1000,17.60,17.61,17.57,17.58
10/27/2014,1100,17.58,17.62,17.57,17.61
10/27/2014,1200,17.61,17.64,17.60,17.63
10/27/2014,1300,17.63,17.65,17.60,17.62
10/27/2014,1400,17.62,17.65,17.61,17.63
10/27/2014,1500,17.63,17.63,17.60,17.61
10/27/2014,1600,17.61,17.62,17.55,17.61
10/27/2014,1700,17.61,17.66,17.56,17.57
10/27/2014,1800,17.57,17.64,17.57,17.62
10/27/2014,1900,17.62,17.63,17.59,17.62
10/27/2014,2000,17.62,17.62,17.59,17.61
10/27/2014,2100,17.62,17.62,17.57,17.57
10/27/2014,2200,17.58,17.59,17.55,17.56
10/27/2014,2300,17.56,17.57,17.51,17.54
10/28/2014,100,17.53,17.56,17.52,17.55
10/28/2014,200,17.55,17.56,17.55,17.55
10/28/2014,300,17.54,17.55,17.49,17.54
10/28/2014,400,17.54,17.68,17.54,17.67
10/28/2014,500,17.67,17.68,17.64,17.66
10/28/2014,600,17.66,17.68,17.61,17.62
10/28/2014,700,17.62,17.62,17.58,17.61
10/28/2014,800,17.61,17.64,17.59,17.64
10/28/2014,900,17.64,17.64,17.62,17.62
10/28/2014,1000,17.62,17.69,17.62,17.66
10/28/2014,1100,17.66,17.72,17.65,17.67
10/28/2014,1200,17.67,17.69,17.65,17.67
10/28/2014,1300,17.68,17.70,17.66,17.69
10/28/2014,1400,17.69,17.73,17.65,17.66
10/28/2014,1500,17.66,17.83,17.63,17.77
10/28/2014,1600,17.77,17.82,17.67,17.69
10/28/2014,1700,17.68,17.69,17.64,17.67
10/28/2014,1800,17.67,17.67,17.64,17.65
10/28/2014,1900,17.64,17.67,17.64,17.65
10/28/2014,2000,17.65,17.67,17.64,17.65
10/28/2014,2100,17.66,17.67,17.64,17.64
10/28/2014,2200,17.64,17.65,17.60,17.63
10/28/2014,2300,17.63,17.64,17.62,17.63
10/29/2014,100,17.63,17.64,17.61,17.64
10/29/2014,200,17.63,17.67,17.63,17.66
10/29/2014,300,17.67,17.69,17.65,17.68
10/29/2014,400,17.68,17.68,17.63,17.66
10/29/2014,500,17.66,17.66,17.65,17.65
10/29/2014,600,17.66,17.66,17.64,17.64
10/29/2014,700,17.65,17.67,17.64,17.66
10/29/2014,800,17.66,17.67,17.65,17.66
10/29/2014,900,17.66,17.68,17.65,17.67
10/29/2014,1000,17.67,17.67,17.64,17.64
10/29/2014,1100,17.64,17.65,17.62,17.63
10/29/2014,1200,17.63,17.65,17.63,17.64
10/29/2014,1300,17.63,17.65,17.60,17.62
10/29/2014,1400,17.62,17.64,17.60,17.61
10/29/2014,1500,17.61,17.63,17.56,17.58
10/29/2014,1600,17.58,17.70,17.57,17.67
10/29/2014,1700,17.67,17.69,17.65,17.66
10/29/2014,1800,17.66,17.75,17.66,17.70
10/29/2014,1900,17.70,17.70,17.63,17.66
10/29/2014,2000,17.66,17.73,17.64,17.70
10/29/2014,2100,17.70,17.71,17.55,17.59
10/29/2014,2200,17.60,17.60,17.45,17.48
10/29/2014,2300,17.48,17.52,17.45,17.50
10/30/2014,100,17.53,17.56,17.50,17.54
10/30/2014,200,17.53,17.55,17.52,17.54
10/30/2014,300,17.54,17.56,17.53,17.55
10/30/2014,400,17.55,17.64,17.54,17.62
10/30/2014,500,17.63,17.63,17.60,17.60
10/30/2014,600,17.61,17.61,17.59,17.60
10/30/2014,700,17.60,17.61,17.58,17.58
10/30/2014,800,17.58,17.58,17.42,17.44
10/30/2014,900,17.44,17.44,17.29,17.32
10/30/2014,1000,17.32,17.35,17.24,17.28
10/30/2014,1100,17.28,17.29,17.20,17.27
10/30/2014,1200,17.27,17.30,17.27,17.30
10/30/2014,1300,17.30,17.31,17.26,17.27
10/30/2014,1400,17.27,17.27,17.18,17.21
10/30/2014,1500,17.21,17.22,16.97,17.08
10/30/2014,1600,17.07,17.15,16.89,16.91
10/30/2014,1700,16.91,16.99,16.90,16.96
10/30/2014,1800,16.96,16.97,16.76,16.81
10/30/2014,1900,16.81,16.92,16.80,16.86
10/30/2014,2000,16.86,16.92,16.84,16.88
10/30/2014,2100,16.87,16.92,16.84,16.85
10/30/2014,2200,16.85,16.90,16.82,16.90
10/30/2014,2300,16.89,16.92,16.89,16.90
10/31/2014,100,16.93,16.95,16.89,16.93
10/31/2014,200,16.93,16.94,16.91,16.92
10/31/2014,300,16.92,16.94,16.89,16.93
10/31/2014,400,16.93,16.95,16.84,16.85
10/31/2014,500,16.85,16.86,16.72,16.77
10/31/2014,600,16.77,16.83,16.76,16.79
10/31/2014,700,16.79,16.81,16.74,16.76
10/31/2014,800,16.75,16.79,16.57,16.60
10/31/2014,900,16.61,16.67,16.57,16.63
10/31/2014,1000,16.63,16.63,16.39,16.49
10/31/2014,1100,16.49,16.54,16.47,16.51
10/31/2014,1200,16.52,16.52,16.41,16.42
10/31/2014,1300,16.42,16.50,16.41,16.50
10/31/2014,1400,16.50,16.61,16.50,16.55
10/31/2014,1500,16.55,16.59,16.07,16.32
10/31/2014,1600,16.32,16.41,16.24,16.40
10/31/2014,1700,16.40,16.47,16.28,16.34
10/31/2014,1800,16.33,16.38,16.29,16.34
10/31/2014,1900,16.34,16.42,16.27,16.40
10/31/2014,2000,16.40,16.56,16.40,16.52
10/31/2014,2100,16.52,16.52,16.47,16.50
10/31/2014,2200,16.50,16.57,16.50,16.57
10/31/2014,2300,16.56,16.58,16.50,16.56
11/03/2014,100,16.54,16.56,16.32,16.39
11/03/2014,200,16.39,16.40,16.28,16.30
11/03/2014,300,16.30,16.33,16.17,16.30
11/03/2014,400,16.30,16.42,16.28,16.36
11/03/2014,500,16.36,16.37,16.33,16.34
11/03/2014,600,16.35,16.41,16.35,16.36
11/03/2014,700,16.36,16.37,16.32,16.34
11/03/2014,800,16.34,16.39,16.34,16.36
11/03/2014,900,16.37,16.46,16.36,16.41
11/03/2014,1000,16.41,16.43,16.37,16.41
11/03/2014,1100,16.41,16.49,16.41,16.48
11/03/2014,1200,16.48,16.52,16.47,16.50
11/03/2014,1300,16.50,16.57,16.50,16.53
11/03/2014,1400,16.53,16.55,16.49,16.49
11/03/2014,1500,16.49,16.50,16.41,16.49
11/03/2014,1600,16.48,16.50,16.45,16.46
11/03/2014,1700,16.46,16.56,16.42,16.46
11/03/2014,1800,16.46,16.54,16.46,16.52
11/03/2014,1900,16.52,16.61,16.51,16.61
11/03/2014,2000,16.60,16.65,16.50,16.50
11/03/2014,2100,16.50,16.54,16.48,16.50
11/03/2014,2200,16.49,16.57,16.45,16.57
11/03/2014,2300,16.57,16.58,16.54,16.56
11/04/2014,100,16.55,16.60,16.53,16.53
11/04/2014,200,16.52,16.53,16.49,16.53
11/04/2014,300,16.53,16.58,16.44,16.45
11/04/2014,400,16.45,16.46,16.36,16.39
11/04/2014,500,16.38,16.45,16.36,16.41
11/04/2014,600,16.41,16.43,16.38,16.38
11/04/2014,700,16.38,16.42,16.36,16.39
11/04/2014,800,16.39,16.41,16.36,16.41
11/04/2014,900,16.41,16.41,16.35,16.40
11/04/2014,1000,16.41,16.43,16.36,16.40
11/04/2014,1100,16.40,16.47,16.39,16.45
11/04/2014,1200,16.45,16.50,16.43,16.50
11/04/2014,1300,16.50,16.57,16.49,16.50
11/04/2014,1400,16.50,16.52,16.40,16.41
11/04/2014,1500,16.41,16.46,16.34,16.45
11/04/2014,1600,16.45,16.46,16.35,16.37
11/04/2014,1700,16.37,16.49,16.36,16.49
11/04/2014,1800,16.49,16.51,16.43,16.46
11/04/2014,1900,16.46,16.46,16.42,16.44
11/04/2014,2000,16.44,16.49,16.37,16.46
11/04/2014,2100,16.46,16.46,16.42,16.44
11/04/2014,2200,16.44,16.46,16.40,16.45
11/04/2014,2300,16.44,16.46,16.41,16.44
11/05/2014,100,16.45,16.48,16.43,16.46
11/05/2014,200,16.46,16.46,16.40,16.43
11/05/2014,300,16.43,16.43,16.39,16.39
11/05/2014,400,16.39,16.40,16.37,16.39
11/05/2014,500,16.39,16.39,16.27,16.30
11/05/2014,600,16.30,16.32,16.24,16.26
11/05/2014,700,16.26,16.27,16.02,16.08
11/05/2014,800,16.07,16.10,15.89,15.91
11/05/2014,900,15.91,15.99,15.89,15.97
11/05/2014,1000,15.97,15.97,15.79,15.82
11/05/2014,1100,15.82,15.87,15.74,15.77
11/05/2014,1200,15.77,15.77,15.58,15.73
11/05/2014,1300,15.73,15.74,15.59,15.63
11/05/2014,1400,15.63,15.73,15.55,15.66
11/05/2014,1500,15.67,15.84,15.65,15.83
11/05/2014,1600,15.83,15.83,15.74,15.78
11/05/2014,1700,15.78,16.01,15.77,15.94
11/05/2014,1800,15.94,16.00,15.86,15.96
11/05/2014,1900,15.96,15.96,15.90,15.95
11/05/2014,2000,15.95,15.96,15.86,15.88
11/05/2014,2100,15.88,15.90,15.85,15.86
11/05/2014,2200,15.86,15.86,15.68,15.69
11/05/2014,2300,15.69,15.79,15.69,15.76
11/06/2014,100,15.77,15.81,15.76,15.80
11/06/2014,200,15.80,15.81,15.77,15.79
11/06/2014,300,15.79,15.81,15.73,15.79
11/06/2014,400,15.79,15.80,15.73,15.73
11/06/2014,500,15.73,15.74,15.64,15.68
11/06/2014,600,15.68,15.84,15.68,15.78
11/06/2014,700,15.79,15.83,15.75,15.80
11/06/2014,800,15.80,15.84,15.77,15.78
11/06/2014,900,15.78,15.81,15.72,15.77
11/06/2014,1000,15.77,15.77,15.70,15.72
11/06/2014,1100,15.73,15.74,15.70,15.71
11/06/2014,1200,15.70,15.74,15.66,15.70
11/06/2014,1300,15.70,15.76,15.69,15.71
11/06/2014,1400,15.71,15.73,15.67,15.69
11/06/2014,1500,15.69,15.81,15.64,15.73
11/06/2014,1600,15.73,15.81,15.68,15.81
11/06/2014,1700,15.81,15.87,15.76,15.82
11/06/2014,1800,15.83,15.88,15.79,15.83
11/06/2014,1900,15.83,15.85,15.76,15.83
11/06/2014,2000,15.83,15.86,15.80,15.84
11/06/2014,2100,15.84,15.89,15.82,15.85
11/06/2014,2200,15.85,15.88,15.82,15.87
11/06/2014,2300,15.87,15.88,15.82,15.82
11/07/2014,100,15.84,15.84,15.79,15.79
11/07/2014,200,15.79,15.83,15.76,15.82
11/07/2014,300,15.82,15.82,15.70,15.75
11/07/2014,400,15.74,15.78,15.71,15.71
11/07/2014,500,15.71,15.74,15.71,15.72
11/07/2014,600,15.73,15.74,15.61,15.63
11/07/2014,700,15.63,15.67,15.47,15.50
11/07/2014,800,15.50,15.76,15.49,15.72
11/07/2014,900,15.72,15.81,15.70,15.75
11/07/2014,1000,15.75,15.90,15.75,15.88
11/07/2014,1100,15.88,15.90,15.84,15.85
11/07/2014,1200,15.85,15.88,15.84,15.86
11/07/2014,1300,15.86,15.87,15.80,15.81
11/07/2014,1400,15.81,15.88,15.78,15.84
11/07/2014,1500,15.84,16.31,15.78,15.92
11/07/2014,1600,15.92,16.10,15.92,16.06
11/07/2014,1700,16.06,16.19,16.01,16.10
11/07/2014,1800,16.10,16.14,16.05,16.08
11/07/2014,1900,16.08,16.16,16.07,16.09
11/07/2014,2000,16.09,16.18,16.09,16.14
11/07/2014,2100,16.14,16.17,16.08,16.12
11/07/2014,2200,16.12,16.21,16.11,16.15
11/07/2014,2300,16.16,16.20,16.15,16.20
11/10/2014,100,16.23,16.24,16.11,16.13
11/10/2014,200,16.13,16.15,16.08,16.15
11/10/2014,300,16.15,16.31,16.13,16.25
11/10/2014,400,16.25,16.30,16.23,16.27
11/10/2014,500,16.28,16.29,16.24,16.24
11/10/2014,600,16.24,16.28,16.23,16.24
11/10/2014,700,16.25,16.28,16.22,16.23
11/10/2014,800,16.23,16.23,16.16,16.18
11/10/2014,900,16.17,16.19,16.13,16.17
11/10/2014,1000,16.16,16.16,16.13,16.16
11/10/2014,1100,16.16,16.16,16.07,16.11
11/10/2014,1200,16.10,16.13,16.07,16.13
11/10/2014,1300,16.14,16.14,16.00,16.05
11/10/2014,1400,16.04,16.07,15.99,16.00
11/10/2014,1500,16.00,16.09,15.97,16.08
11/10/2014,1600,16.08,16.12,16.01,16.04
11/10/2014,1700,16.03,16.08,15.99,16.05
11/10/2014,1800,16.04,16.05,15.96,15.99
11/10/2014,1900,16.00,16.09,15.98,16.08
11/10/2014,2000,16.08,16.12,16.05,16.06
11/10/2014,2100,16.06,16.07,15.93,15.97
11/10/2014,2200,15.97,15.98,15.91,15.98
11/10/2014,2300,15.98,16.03,15.98,16.01
11/11/2014,100,16.03,16.08,16.00,16.07
11/11/2014,200,16.07,16.09,16.03,16.07
11/11/2014,300,16.06,16.15,16.06,16.07
11/11/2014,400,16.07,16.08,16.00,16.02
11/11/2014,500,16.02,16.04,15.96,15.96
11/11/2014,600,15.96,15.99,15.90,15.91
11/11/2014,700,15.91,16.01,15.88,15.99
11/11/2014,800,16.00,16.01,15.94,15.95
11/11/2014,900,15.96,16.03,15.94,15.98
11/11/2014,1000,15.99,16.00,15.88,15.92
11/11/2014,1100,15.92,16.00,15.91,15.97
11/11/2014,1200,15.97,16.00,15.94,15.98
11/11/2014,1300,15.98,16.09,15.98,16.03
11/11/2014,1400,16.03,16.05,15.98,15.99
11/11/2014,1500,15.99,16.04,15.97,16.00
11/11/2014,1600,16.00,16.03,15.98,16.01
11/11/2014,1700,16.01,16.01,15.92,15.94
11/11/2014,1800,15.94,16.17,15.93,16.10
11/11/2014,1900,16.10,16.18,16.07,16.12
11/11/2014,2000,16.13,16.20,16.09,16.16
11/11/2014,2100,16.16,16.31,16.16,16.22
11/11/2014,2200,16.22,16.24,16.15,16.16
11/11/2014,2300,16.16,16.16,16.11,16.13
11/12/2014,100,16.12,16.14,16.06,16.13
11/12/2014,200,16.13,16.18,16.11,16.13
11/12/2014,300,16.13,16.13,16.08,16.11
11/12/2014,400,16.11,16.17,16.11,16.11
11/12/2014,500,16.11,16.12,16.08,16.09
11/12/2014,600,16.08,16.13,16.08,16.13
11/12/2014,700,16.13,16.16,16.12,16.16
11/12/2014,800,16.16,16.20,16.13,16.14
11/12/2014,900,16.14,16.16,16.12,16.12
11/12/2014,1000,16.12,16.12,16.06,16.11
11/12/2014,1100,16.11,16.11,16.04,16.07
11/12/2014,1200,16.07,16.10,16.06,16.07
11/12/2014,1300,16.07,16.11,16.01,16.03
11/12/2014,1400,16.03,16.04,15.98,16.00
11/12/2014,1500,15.99,16.10,15.99,16.03
11/12/2014,1600,16.04,16.11,16.00,16.08
11/12/2014,1700,16.08,16.12,16.05,16.07
11/12/2014,1800,16.08,16.08,16.03,16.07
11/12/2014,1900,16.08,16.15,16.06,16.12
11/12/2014,2000,16.12,16.12,16.02,16.07
11/12/2014,2100,16.07,16.08,16.02,16.04
11/12/2014,2200,16.04,16.08,16.03,16.08
11/12/2014,2300,16.08,16.10,16.06,16.09
11/13/2014,100,16.07,16.08,16.02,16.05
11/13/2014,200,16.05,16.08,16.03,16.03
11/13/2014,300,16.03,16.04,15.97,16.01
11/13/2014,400,16.00,16.04,16.00,16.04
11/13/2014,500,16.04,16.07,16.03,16.06
11/13/2014,600,16.06,16.15,16.05,16.10
11/13/2014,700,16.10,16.10,16.06,16.09
11/13/2014,800,16.09,16.10,16.04,16.06
11/13/2014,900,16.06,16.10,15.99,16.02
11/13/2014,1000,16.03,16.13,16.03,16.12
11/13/2014,1100,16.12,16.17,16.09,16.12
11/13/2014,1200,16.12,16.20,16.12,16.18
11/13/2014,1300,16.18,16.19,16.12,16.15
11/13/2014,1400,16.15,16.15,16.09,16.13
11/13/2014,1500,16.13,16.22,16.11,16.15
11/13/2014,1600,16.15,16.15,16.05,16.07
11/13/2014,1700,16.07,16.11,16.04,16.09
11/13/2014,1800,16.09,16.14,16.06,16.14
11/13/2014,1900,16.13,16.14,16.07,16.08
11/13/2014,2000,16.08,16.08,16.02,16.03
11/13/2014,2100,16.03,16.04,15.98,16.02
11/13/2014,2200,16.02,16.03,16.00,16.02
11/13/2014,2300,16.02,16.07,16.02,16.06
11/14/2014,100,16.06,16.07,16.03,16.03
11/14/2014,200,16.03,16.04,15.95,15.98
11/14/2014,300,15.98,16.08,15.98,16.06
11/14/2014,400,16.06,16.06,16.00,16.00
11/14/2014,500,16.00,16.00,15.94,15.98
11/14/2014,600,15.98,15.98,15.94,15.95
11/14/2014,700,15.95,15.95,15.74,15.76
11/14/2014,800,15.76,15.77,15.68,15.76
11/14/2014,900,15.76,15.83,15.71,15.78
11/14/2014,1000,15.78,15.82,15.75,15.76
11/14/2014,1100,15.77,15.83,15.75,15.83
11/14/2014,1200,15.83,15.83,15.79,15.82
11/14/2014,1300,15.82,15.83,15.76,15.78
11/14/2014,1400,15.78,15.80,15.75,15.76
11/14/2014,1500,15.75,15.82,15.68,15.79
11/14/2014,1600,15.79,16.06,15.76,16.00
11/14/2014,1700,16.00,16.40,16.00,16.30
11/14/2014,1800,16.31,16.34,16.22,16.31
11/14/2014,1900,16.32,16.61,16.32,16.59
11/14/2014,2000,16.59,16.81,16.59,16.71
11/14/2014,2100,16.71,16.75,16.67,16.70
11/14/2014,2200,16.70,16.80,16.70,16.72
11/14/2014,2300,16.72,16.74,16.68,16.71
11/17/2014,100,16.74,16.75,16.66,16.66
11/17/2014,200,16.66,16.68,16.65,16.67
11/17/2014,300,16.66,16.89,16.66,16.76
11/17/2014,400,16.76,16.78,16.67,16.68
11/17/2014,500,16.68,16.71,16.65,16.68
11/17/2014,600,16.67,16.71,16.67,16.68
11/17/2014,700,16.69,16.82,16.68,16.78
11/17/2014,800,16.78,16.79,16.70,16.72
11/17/2014,900,16.72,16.73,16.66,16.66
11/17/2014,1000,16.66,16.67,16.52,16.60
11/17/2014,1100,16.59,16.63,16.54,16.58
11/17/2014,1200,16.57,16.61,16.55,16.59
11/17/2014,1300,16.58,16.72,16.54,16.58
11/17/2014,1400,16.57,16.62,16.53,16.56
11/17/2014,1500,16.56,16.63,16.48,16.52
11/17/2014,1600,16.52,16.62,16.47,16.50
11/17/2014,1700,16.49,16.58,16.45,16.48
11/17/2014,1800,16.48,16.54,16.46,16.50
11/17/2014,1900,16.51,16.53,16.46,16.48
11/17/2014,2000,16.48,16.55,16.46,16.52
11/17/2014,2100,16.52,16.61,16.52,16.55
11/17/2014,2200,16.55,16.59,16.52,16.57
11/17/2014,2300,16.57,16.59,16.55,16.56
11/18/2014,100,16.56,16.58,16.55,16.56
11/18/2014,200,16.56,16.56,16.50,16.54
11/18/2014,300,16.53,16.53,16.40,16.47
11/18/2014,400,16.47,16.54,16.46,16.53
11/18/2014,500,16.52,16.55,16.51,16.52
11/18/2014,600,16.52,16.55,16.51,16.53
11/18/2014,700,16.54,16.60,16.53,16.57
11/18/2014,800,16.58,16.58,16.55,16.58
11/18/2014,900,16.58,16.73,16.55,16.69
11/18/2014,1000,16.68,16.78,16.67,16.75
11/18/2014,1100,16.75,16.78,16.69,16.76
11/18/2014,1200,16.76,16.83,16.73,16.75
11/18/2014,1300,16.75,16.78,16.70,16.71
11/18/2014,1400,16.71,16.71,16.62,16.63
11/18/2014,1500,16.64,16.73,16.60,16.67
11/18/2014,1600,16.67,16.68,16.57,16.59
11/18/2014,1700,16.59,16.66,16.55,16.61
11/18/2014,1800,16.61,16.63,16.54,16.56
11/18/2014,1900,16.56,16.61,16.56,16.57
11/18/2014,2000,16.57,16.63,16.56,16.61
11/18/2014,2100,16.60,16.61,16.55,16.57
11/18/2014,2200,16.57,16.63,16.56,16.63
11/18/2014,2300,16.63,16.64,16.60,16.60
11/19/2014,100,16.60,16.60,16.56,16.57
11/19/2014,200,16.56,16.57,16.53,16.57
11/19/2014,300,16.57,16.61,16.52,16.56
11/19/2014,400,16.56,16.57,16.53,16.54
11/19/2014,500,16.54,16.55,16.50,16.53
11/19/2014,600,16.53,16.56,16.51,16.56
11/19/2014,700,16.56,16.62,16.55,16.60
11/19/2014,800,16.60,16.62,16.56,16.60
11/19/2014,900,16.60,16.62,16.57,16.60
11/19/2014,1000,16.60,16.70,16.60,16.66
11/19/2014,1100,16.65,16.67,16.60,16.62
11/19/2014,1200,16.62,16.69,16.62,16.66
11/19/2014,1300,16.66,16.69,16.63,16.66
11/19/2014,1400,16.66,16.67,16.57,16.63
11/19/2014,1500,16.63,16.72,16.62,16.69
11/19/2014,1600,16.69,16.73,16.66,16.70
11/19/2014,1700,16.71,16.73,16.30,16.43
11/19/2014,1800,16.43,16.46,16.35,16.44
11/19/2014,1900,16.44,16.97,16.43,16.83
11/19/2014,2000,16.83,16.86,16.61,16.66
11/19/2014,2100,16.66,16.78,16.49,16.60
11/19/2014,2200,16.59,16.60,16.53,16.56
11/19/2014,2300,16.55,16.58,16.54,16.55
11/20/2014,100,16.55,16.58,16.52,16.55
11/20/2014,200,16.54,16.55,16.45,16.49
11/20/2014,300,16.49,16.51,16.39,16.48
11/20/2014,400,16.48,16.52,16.47,16.50
11/20/2014,500,16.49,16.50,16.39,16.40
11/20/2014,600,16.40,16.47,16.39,16.44
11/20/2014,700,16.44,16.49,16.40,16.47
11/20/2014,800,16.47,16.60,16.46,16.48
11/20/2014,900,16.48,16.56,16.48,16.56
11/20/2014,1000,16.56,16.57,16.49,16.52
11/20/2014,1100,16.52,16.69,16.49,16.68
11/20/2014,1200,16.68,16.75,16.65,16.73
11/20/2014,1300,16.73,16.75,16.64,16.65
11/20/2014,1400,16.65,16.67,16.56,16.56
11/20/2014,1500,16.56,16.64,16.50,16.58
11/20/2014,1600,16.58,16.68,16.58,16.63
11/20/2014,1700,16.63,16.63,16.54,16.57
11/20/2014,1800,16.57,16.61,16.53,16.57
11/20/2014,1900,16.57,16.59,16.55,16.58
11/20/2014,2000,16.58,16.60,16.56,16.58
11/20/2014,2100,16.59,16.66,16.59,16.65
11/20/2014,2200,16.65,16.70,16.64,16.69
11/20/2014,2300,16.69,16.69,16.65,16.68
11/21/2014,100,16.69,16.69,16.65,16.65
11/21/2014,200,16.65,16.65,16.63,16.64
11/21/2014,300,16.64,16.67,16.61,16.64
11/21/2014,400,16.64,16.66,16.61,16.65
11/21/2014,500,16.64,16.66,16.62,16.65
11/21/2014,600,16.66,16.70,16.65,16.68
11/21/2014,700,16.68,16.70,16.64,16.64
11/21/2014,800,16.64,16.70,16.64,16.70
11/21/2014,900,16.70,16.73,16.68,16.73
11/21/2014,1000,16.73,16.81,16.56,16.60
11/21/2014,1100,16.60,16.65,16.53,16.60
11/21/2014,1200,16.60,16.82,16.57,16.64
11/21/2014,1300,16.63,16.75,16.63,16.70
11/21/2014,1400,16.70,16.78,16.70,16.76
11/21/2014,1500,16.76,17.02,16.76,16.89
11/21/2014,1600,16.89,16.95,16.86,16.90
11/21/2014,1700,16.89,16.99,16.89,16.93
11/21/2014,1800,16.93,17.03,16.80,16.84
11/21/2014,1900,16.85,16.85,16.69,16.80
11/21/2014,2000,16.80,16.85,16.75,16.78
11/21/2014,2100,16.78,16.87,16.75,16.83
11/21/2014,2200,16.84,16.90,16.83,16.88
11/21/2014,2300,16.89,16.89,16.80,16.84
11/24/2014,100,16.80,16.89,16.78,16.83
11/24/2014,200,16.83,16.88,16.83,16.87
11/24/2014,300,16.87,16.90,16.78,16.84
11/24/2014,400,16.84,16.86,16.81,16.82
11/24/2014,500,16.83,16.84,16.80,16.82
11/24/2014,600,16.82,16.82,16.79,16.80
11/24/2014,700,16.80,16.83,16.78,16.81
11/24/2014,800,16.81,16.86,16.79,16.80
11/24/2014,900,16.79,16.81,16.74,16.76
11/24/2014,1000,16.76,16.77,16.68,16.74
11/24/2014,1100,16.74,16.80,16.72,16.75
11/24/2014,1200,16.75,16.77,16.74,16.75
11/24/2014,1300,16.75,16.78,16.73,16.75
11/24/2014,1400,16.75,16.78,16.69,16.77
11/24/2014,1500,16.77,16.86,16.76,16.84
11/24/2014,1600,16.84,16.90,16.81,16.84
11/24/2014,1700,16.84,16.87,16.82,16.84
11/24/2014,1800,16.84,16.85,16.74,16.74
11/24/2014,1900,16.74,16.82,16.73,16.81
11/24/2014,2000,16.81,16.87,16.80,16.83
11/24/2014,2100,16.84,16.87,16.83,16.86
11/24/2014,2200,16.86,16.88,16.85,16.86
11/24/2014,2300,16.86,16.89,16.86,16.88
11/25/2014,100,16.87,16.90,16.87,16.90
11/25/2014,200,16.90,16.91,16.90,16.91
11/25/2014,300,16.91,16.94,16.89,16.93
11/25/2014,400,16.93,16.94,16.92,16.92
11/25/2014,500,16.92,16.99,16.91,16.94
11/25/2014,600,16.94,16.95,16.89,16.91
11/25/2014,700,16.92,16.94,16.89,16.93
11/25/2014,800,16.92,16.98,16.92,16.97
11/25/2014,900,16.97,16.99,16.92,16.93
11/25/2014,1000,16.93,17.04,16.93,17.03
11/25/2014,1100,17.03,17.06,16.98,17.04
11/25/2014,1200,17.04,17.12,17.04,17.08
11/25/2014,1300,17.09,17.10,17.05,17.07
11/25/2014,1400,17.07,17.08,17.01,17.04
11/25/2014,1500,17.04,17.09,16.90,16.93
11/25/2014,1600,16.93,17.09,16.87,17.05
11/25/2014,1700,17.05,17.08,16.99,17.03
11/25/2014,1800,17.03,17.03,16.93,16.95
11/25/2014,1900,16.95,16.98,16.91,16.95
11/25/2014,2000,16.95,17.00,16.95,16.98
11/25/2014,2100,16.99,17.03,16.96,17.02
11/25/2014,2200,17.02,17.09,17.00,17.08
11/25/2014,2300,17.08,17.10,17.08,17.08
11/26/2014,100,17.09,17.09,17.07,17.07
11/26/2014,200,17.07,17.08,17.03,17.03
11/26/2014,300,17.03,17.08,17.03,17.03
11/26/2014,400,17.03,17.04,17.01,17.02
11/26/2014,500,17.01,17.02,17.00,17.02
11/26/2014,600,17.01,17.02,16.99,17.01
11/26/2014,700,17.01,17.04,17.00,17.03
11/26/2014,800,17.03,17.04,17.01,17.04
11/26/2014,900,17.03,17.04,16.98,16.99
11/26/2014,1000,16.99,17.01,16.97,16.97
11/26/2014,1100,16.98,16.99,16.94,16.97
11/26/2014,1200,16.97,17.00,16.95,16.99
11/26/2014,1300,16.99,17.03,16.96,17.03
11/26/2014,1400,17.02,17.03,16.97,16.99
11/26/2014,1500,16.99,17.03,16.96,16.99
11/26/2014,1600,16.99,17.05,16.97,17.04
11/26/2014,1700,17.05,17.07,16.99,17.03
11/26/2014,1800,17.04,17.04,16.99,17.01
11/26/2014,1900,17.01,17.02,16.98,16.99
11/26/2014,2000,16.99,17.01,16.97,16.97
11/26/2014,2100,16.97,16.99,16.95,16.98
11/26/2014,2200,16.98,16.99,16.93,16.95
11/26/2014,2300,16.94,16.95,16.89,16.91
11/27/2014,100,16.92,16.93,16.91,16.93
11/27/2014,200,16.92,16.93,16.91,16.93
11/27/2014,300,16.93,16.95,16.89,16.91
11/27/2014,400,16.91,16.92,16.81,16.81
11/27/2014,500,16.81,16.83,16.70,16.72
11/27/2014,600,16.72,16.73,16.54,16.62
11/27/2014,700,16.61,16.72,16.61,16.71
11/27/2014,800,16.70,16.81,16.70,16.80
11/27/2014,900,16.80,16.85,16.73,16.80
11/27/2014,1000,16.80,16.80,16.75,16.77
11/27/2014,1100,16.78,16.80,16.75,16.79
11/27/2014,1200,16.78,16.81,16.75,16.79
11/27/2014,1300,16.78,16.85,16.78,16.80
11/27/2014,1400,16.80,16.80,16.76,16.77
11/27/2014,1500,16.77,16.77,16.68,16.74
11/27/2014,1600,16.74,16.77,16.68,16.72
11/27/2014,1700,16.71,16.74,16.61,16.65
11/27/2014,1800,16.64,16.67,16.57,16.65
11/27/2014,1900,16.64,16.65,16.58,16.63
11/28/2014,100,16.64,16.69,16.58,16.63
11/28/2014,200,16.63,16.65,16.55,16.56
11/28/2014,300,16.57,16.57,16.47,16.54
11/28/2014,400,16.54,16.56,16.51,16.52
11/28/2014,500,16.52,16.55,16.44,16.45
11/28/2014,600,16.46,16.52,16.45,16.47
11/28/2014,700,16.47,16.51,16.46,16.50
11/28/2014,800,16.50,16.54,16.49,16.52
11/28/2014,900,16.52,16.55,16.47,16.48
11/28/2014,1000,16.49,16.51,16.40,16.46
11/28/2014,1100,16.46,16.50,16.45,16.48
11/28/2014,1200,16.48,16.50,16.44,16.44
11/28/2014,1300,16.44,16.49,16.39,16.46
11/28/2014,1400,16.45,16.48,16.39,16.46
11/28/2014,1500,16.46,16.53,16.22,16.22
11/28/2014,1600,16.22,16.29,16.17,16.27
11/28/2014,1700,16.27,16.28,16.15,16.16
11/28/2014,1800,16.16,16.16,15.99,16.01
11/28/2014,1900,16.01,16.03,15.81,15.83
11/28/2014,2000,15.83,15.94,15.79,15.83
12/01/2014,100,15.77,15.86,14.53,15.12
12/01/2014,200,15.12,15.30,15.02,15.28
12/01/2014,300,15.28,15.32,15.14,15.31
12/01/2014,400,15.31,15.36,15.27,15.30
12/01/2014,500,15.30,15.33,15.28,15.31
12/01/2014,600,15.30,15.31,15.27,15.31
12/01/2014,700,15.31,15.32,15.23,15.25
12/01/2014,800,15.26,15.42,15.24,15.35
12/01/2014,900,15.35,15.45,15.33,15.40
12/01/2014,1000,15.40,15.79,15.39,15.67
12/01/2014,1100,15.67,16.75,15.66,16.33
12/01/2014,1200,16.33,16.34,16.07,16.08
12/01/2014,1300,16.09,16.14,16.03,16.09
12/01/2014,1400,16.09,16.10,15.88,16.01
12/01/2014,1500,16.01,16.35,16.01,16.21
12/01/2014,1600,16.22,16.58,16.22,16.53
12/01/2014,1700,16.53,16.74,16.44,16.67
12/01/2014,1800,16.68,16.88,16.52,16.79
12/01/2014,1900,16.79,17.19,16.77,17.06
12/01/2014,2000,17.05,17.13,16.93,16.96
12/01/2014,2100,16.96,16.97,16.86,16.88
12/01/2014,2200,16.88,16.92,16.86,16.88
12/01/2014,2300,16.87,16.88,16.83,16.84
12/02/2014,100,16.87,16.89,16.74,16.75
12/02/2014,200,16.75,16.78,16.66,16.74
12/02/2014,300,16.75,16.86,16.72,16.73
12/02/2014,400,16.73,16.74,16.63,16.71
12/02/2014,500,16.71,16.72,16.65,16.69
12/02/2014,600,16.69,16.74,16.69,16.70
12/02/2014,700,16.70,16.80,16.68,16.80
12/02/2014,800,16.80,16.91,16.70,16.72
12/02/2014,900,16.72,16.79,16.66,16.71
12/02/2014,1000,16.71,16.73,16.51,16.59
12/02/2014,1100,16.58,16.60,16.51,16.59
12/02/2014,1200,16.58,16.66,16.54,16.66
12/02/2014,1300,16.65,16.67,16.56,16.58
12/02/2014,1400,16.58,16.58,16.45,16.50
12/02/2014,1500,16.49,16.83,16.49,16.76
12/02/2014,1600,16.76,16.80,16.59,16.64
12/02/2014,1700,16.64,16.88,16.62,16.86
12/02/2014,1800,16.86,16.91,16.75,16.80
12/02/2014,1900,16.80,16.84,16.74,16.83
12/02/2014,2000,16.84,16.84,16.75,16.76
12/02/2014,2100,16.76,16.84,16.76,16.83
12/02/2014,2200,16.83,16.86,16.82,16.85
12/02/2014,2300,16.85,16.87,16.84,16.85
12/03/2014,100,16.84,16.87,16.81,16.85
12/03/2014,200,16.84,16.84,16.76,16.79
12/03/2014,300,16.79,16.88,16.79,16.85
12/03/2014,400,16.84,16.84,16.76,16.77
12/03/2014,500,16.78,16.79,16.72,16.74
12/03/2014,600,16.74,16.79,16.61,16.69
12/03/2014,700,16.69,16.80,16.67,16.76
12/03/2014,800,16.76,16.78,16.71,16.77
12/03/2014,900,16.77,16.85,16.76,16.83
12/03/2014,1000,16.83,16.90,16.82,16.86
12/03/2014,1100,16.86,16.95,16.84,16.88
12/03/2014,1200,16.88,16.91,16.85,16.90
12/03/2014,1300,16.90,16.90,16.76,16.80
12/03/2014,1400,16.80,16.82,16.70,16.78
12/03/2014,1500,16.77,16.91,16.77,16.83
12/03/2014,1600,16.83,16.90,16.81,16.86
12/03/2014,1700,16.86,16.96,16.83,16.92
12/03/2014,1800,16.91,16.97,16.76,16.77
12/03/2014,1900,16.78,16.82,16.70,16.79
12/03/2014,2000,16.79,16.82,16.75,16.76
12/03/2014,2100,16.76,16.81,16.75,16.76
12/03/2014,2200,16.76,16.82,16.75,16.80
12/03/2014,2300,16.81,16.81,16.79,16.81
12/04/2014,100,16.80,16.80,16.76,16.78
12/04/2014,200,16.79,16.79,16.75,16.77
12/04/2014,300,16.77,16.83,16.77,16.81
12/04/2014,400,16.80,16.84,16.79,16.81
12/04/2014,500,16.81,16.83,16.79,16.80
12/04/2014,600,16.79,16.91,16.76,16.84
12/04/2014,700,16.84,16.87,16.80,16.83
12/04/2014,800,16.82,16.85,16.81,16.83
12/04/2014,900,16.83,16.87,16.79,16.86
12/04/2014,1000,16.86,16.91,16.83,16.85
12/04/2014,1100,16.85,16.88,16.81,16.86
12/04/2014,1200,16.87,16.89,16.83,16.84
12/04/2014,1300,16.84,16.86,16.79,16.79
12/04/2014,1400,16.79,16.83,16.75,16.81
12/04/2014,1500,16.81,17.06,16.80,16.97
12/04/2014,1600,16.97,17.01,16.82,16.92
12/04/2014,1700,16.93,16.98,16.88,16.95
12/04/2014,1800,16.95,17.01,16.93,16.98
12/04/2014,1900,16.98,17.00,16.90,16.93
12/04/2014,2000,16.93,16.96,16.91,16.93
12/04/2014,2100,16.93,16.95,16.90,16.92
12/04/2014,2200,16.92,16.93,16.84,16.84
12/04/2014,2300,16.84,16.86,16.83,16.85
12/05/2014,100,16.85,16.87,16.83,16.84
12/05/2014,200,16.84,16.86,16.84,16.85
12/05/2014,300,16.85,16.88,16.82,16.86
12/05/2014,400,16.86,16.86,16.75,16.78
12/05/2014,500,16.78,16.81,16.76,16.77
12/05/2014,600,16.76,16.78,16.73,16.75
12/05/2014,700,16.75,16.85,16.73,16.82
12/05/2014,800,16.82,16.85,16.79,16.85
12/05/2014,900,16.85,16.89,16.83,16.86
12/05/2014,1000,16.85,16.86,16.79,16.82
12/05/2014,1100,16.81,16.84,16.79,16.83
12/05/2014,1200,16.83,16.85,16.81,16.81
12/05/2014,1300,16.81,16.84,16.76,16.77
12/05/2014,1400,16.77,16.86,16.71,16.83
12/05/2014,1500,16.83,16.94,16.60,16.73
12/05/2014,1600,16.72,16.83,16.67,16.68
12/05/2014,1700,16.67,16.73,16.63,16.70
12/05/2014,1800,16.69,16.69,16.60,16.65
12/05/2014,1900,16.65,16.67,16.62,16.63
12/05/2014,2000,16.63,16.70,16.62,16.68
12/05/2014,2100,16.69,16.70,16.67,16.67
12/05/2014,2200,16.68,16.69,16.66,16.67
12/05/2014,2300,16.67,16.70,16.66,16.68
12/08/2014,100,16.63,16.64,16.54,16.60
12/08/2014,200,16.60,16.64,16.60,16.64
12/08/2014,300,16.64,16.69,16.64,16.67
12/08/2014,400,16.67,16.67,16.57,16.60
12/08/2014,500,16.59,16.61,16.57,16.59
12/08/2014,600,16.59,16.64,16.58,16.62
12/08/2014,700,16.63,16.67,16.61,16.66
12/08/2014,800,16.65,16.65,16.61,16.64
12/08/2014,900,16.64,16.71,16.63,16.67
12/08/2014,1000,16.68,16.76,16.68,16.72
12/08/2014,1100,16.71,16.75,16.71,16.74
12/08/2014,1200,16.74,16.75,16.70,16.72
12/08/2014,1300,16.72,16.74,16.70,16.70
12/08/2014,1400,16.69,16.73,16.63,16.64
12/08/2014,1500,16.64,16.68,16.58,16.63
12/08/2014,1600,16.63,16.71,16.62,16.62
12/08/2014,1700,16.63,16.70,16.63,16.68
12/08/2014,1800,16.68,16.69,16.60,16.61
12/08/2014,1900,16.61,16.66,16.61,16.62
12/08/2014,2000,16.62,16.77,16.61,16.71
12/08/2014,2100,16.71,16.82,16.68,16.72
12/08/2014,2200,16.72,16.78,16.71,16.77
12/08/2014,2300,16.77,16.78,16.73,16.75
12/09/2014,100,16.74,16.76,16.72,16.75
12/09/2014,200,16.74,16.74,16.71,16.72
12/09/2014,300,16.72,16.76,16.70,16.73
12/09/2014,400,16.73,16.74,16.71,16.72
12/09/2014,500,16.73,16.73,16.70,16.71
12/09/2014,600,16.72,16.73,16.70,16.71
12/09/2014,700,16.72,16.72,16.67,16.70
12/09/2014,800,16.70,16.85,16.69,16.84
12/09/2014,900,16.84,16.86,16.79,16.85
12/09/2014,1000,16.86,16.86,16.80,16.81
12/09/2014,1100,16.81,16.83,16.78,16.82
12/09/2014,1200,16.82,16.86,16.80,16.82
12/09/2014,1300,16.82,16.84,16.77,16.79
12/09/2014,1400,16.79,17.03,16.76,16.99
12/09/2014,1500,16.99,17.22,16.99,17.10
12/09/2014,1600,17.11,17.35,17.10,17.29
12/09/2014,1700,17.29,17.58,17.27,17.51
12/09/2014,1800,17.51,17.61,17.42,17.50
12/09/2014,1900,17.51,17.54,17.41,17.48
12/09/2014,2000,17.48,17.55,17.45,17.54
12/09/2014,2100,17.54,17.54,17.46,17.49
12/09/2014,2200,17.49,17.49,17.43,17.45
12/09/2014,2300,17.46,17.50,17.44,17.50
12/10/2014,100,17.50,17.52,17.47,17.47
12/10/2014,200,17.48,17.48,17.44,17.45
12/10/2014,300,17.45,17.49,17.41,17.43
12/10/2014,400,17.43,17.47,17.41,17.47
12/10/2014,500,17.47,17.51,17.47,17.49
12/10/2014,600,17.48,17.51,17.46,17.50
12/10/2014,700,17.49,17.54,17.47,17.51
12/10/2014,800,17.51,17.60,17.51,17.55
12/10/2014,900,17.55,17.64,17.55,17.60
12/10/2014,1000,17.60,17.60,17.47,17.50
12/10/2014,1100,17.50,17.51,17.44,17.44
12/10/2014,1200,17.44,17.45,17.38,17.40
12/10/2014,1300,17.40,17.49,17.40,17.42
12/10/2014,1400,17.43,17.48,17.38,17.48
12/10/2014,1500,17.48,17.73,17.46,17.47
12/10/2014,1600,17.48,17.58,17.33,17.52
12/10/2014,1700,17.52,17.60,17.47,17.51
12/10/2014,1800,17.51,17.56,17.45,17.51
12/10/2014,1900,17.51,17.55,17.46,17.53
12/10/2014,2000,17.53,17.61,17.51,17.60
12/10/2014,2100,17.60,17.61,17.50,17.51
12/10/2014,2200,17.51,17.52,17.47,17.49
12/10/2014,2300,17.49,17.49,17.45,17.45
12/11/2014,100,17.44,17.50,17.42,17.49
12/11/2014,200,17.49,17.54,17.47,17.52
12/11/2014,300,17.52,17.62,17.48,17.51
12/11/2014,400,17.51,17.55,17.50,17.54
12/11/2014,500,17.54,17.55,17.48,17.54
12/11/2014,600,17.54,17.56,17.53,17.54
12/11/2014,700,17.54,17.55,17.39,17.44
12/11/2014,800,17.43,17.49,17.43,17.44
12/11/2014,900,17.45,17.46,17.41,17.44
12/11/2014,1000,17.44,17.47,17.38,17.42
12/11/2014,1100,17.42,17.42,17.32,17.39
12/11/2014,1200,17.39,17.42,17.34,17.40
12/11/2014,1300,17.40,17.42,17.37,17.41
12/11/2014,1400,17.41,17.49,17.38,17.46
12/11/2014,1500,17.46,17.53,17.38,17.39
12/11/2014,1600,17.39,17.47,17.37,17.43
12/11/2014,1700,17.43,17.53,17.39,17.47
12/11/2014,1800,17.48,17.61,17.47,17.53
12/11/2014,1900,17.54,17.59,17.50,17.50
12/11/2014,2000,17.51,17.53,17.44,17.44
12/11/2014,2100,17.44,17.53,17.43,17.46
12/11/2014,2200,17.46,17.47,17.42,17.45
12/11/2014,2300,17.46,17.50,17.46,17.48
12/12/2014,100,17.49,17.53,17.49,17.51
12/12/2014,200,17.51,17.51,17.47,17.51
12/12/2014,300,17.51,17.52,17.45,17.49
12/12/2014,400,17.49,17.50,17.48,17.50
12/12/2014,500,17.50,17.53,17.48,17.50
12/12/2014,600,17.50,17.53,17.42,17.43
12/12/2014,700,17.44,17.45,17.39,17.43
12/12/2014,800,17.43,17.45,17.40,17.41
12/12/2014,900,17.41,17.43,17.40,17.41
12/12/2014,1000,17.41,17.53,17.41,17.51
12/12/2014,1100,17.52,17.61,17.51,17.58
12/12/2014,1200,17.58,17.59,17.52,17.56
12/12/2014,1300,17.56,17.57,17.50,17.52
12/12/2014,1400,17.52,17.55,17.48,17.55
12/12/2014,1500,17.55,17.58,17.44,17.44
12/12/2014,1600,17.44,17.50,17.43,17.47
12/12/2014,1700,17.46,17.54,17.40,17.51
12/12/2014,1800,17.52,17.53,17.46,17.51
12/12/2014,1900,17.51,17.51,17.46,17.48
12/12/2014,2000,17.48,17.48,17.39,17.43
12/12/2014,2100,17.43,17.46,17.42,17.44
12/12/2014,2200,17.44,17.45,17.41,17.41
12/12/2014,2300,17.42,17.43,17.40,17.42
12/15/2014,100,17.43,17.46,17.41,17.43
12/15/2014,200,17.43,17.44,17.40,17.44
12/15/2014,300,17.44,17.44,17.17,17.22
12/15/2014,400,17.22,17.27,17.22,17.25
12/15/2014,500,17.25,17.27,17.24,17.26
12/15/2014,600,17.26,17.30,17.25,17.28
12/15/2014,700,17.28,17.33,17.25,17.31
12/15/2014,800,17.32,17.39,17.31,17.38
12/15/2014,900,17.38,17.38,17.27,17.28
12/15/2014,1000,17.28,17.29,17.21,17.27
12/15/2014,1100,17.26,17.30,17.26,17.26
12/15/2014,1200,17.27,17.28,17.25,17.27
12/15/2014,1300,17.28,17.29,17.24,17.26
12/15/2014,1400,17.26,17.30,17.20,17.21
12/15/2014,1500,17.20,17.31,17.17,17.28
12/15/2014,1600,17.28,17.29,17.18,17.25
12/15/2014,1700,17.25,17.28,17.20,17.26
12/15/2014,1800,17.26,17.29,17.24,17.27
12/15/2014,1900,17.26,17.27,16.96,17.02
12/15/2014,2000,17.01,17.02,16.80,16.91
12/15/2014,2100,16.91,16.92,16.68,16.74
12/15/2014,2200,16.74,16.75,16.51,16.53
12/15/2014,2300,16.52,16.56,16.51,16.56
12/16/2014,100,16.58,16.65,16.56,16.64
12/16/2014,200,16.64,16.66,16.54,16.56
12/16/2014,300,16.57,16.63,16.45,16.60
12/16/2014,400,16.60,16.61,16.58,16.60
12/16/2014,500,16.59,16.59,16.46,16.51
12/16/2014,600,16.51,16.61,16.49,16.61
12/16/2014,700,16.62,16.63,16.57,16.58
12/16/2014,800,16.60,16.60,16.54,16.57
12/16/2014,900,16.57,16.57,16.50,16.53
12/16/2014,1000,16.53,16.57,16.49,16.55
12/16/2014,1100,16.55,16.64,16.52,16.61
12/16/2014,1200,16.62,16.69,16.58,16.60
12/16/2014,1300,16.61,16.74,16.60,16.71
12/16/2014,1400,16.72,17.04,16.70,16.93
12/16/2014,1500,16.93,16.96,16.66,16.73
12/16/2014,1600,16.73,16.74,16.41,16.49
12/16/2014,1700,16.48,16.54,15.92,16.11
12/16/2014,1800,16.11,16.38,16.09,16.23
12/16/2014,1900,16.24,16.26,16.12,16.21
12/16/2014,2000,16.20,16.22,16.10,16.13
12/16/2014,2100,16.12,16.16,16.12,16.14
12/16/2014,2200,16.14,16.15,16.12,16.12
12/16/2014,2300,16.12,16.14,16.08,16.11
12/17/2014,100,16.13,16.18,16.10,16.14
12/17/2014,200,16.14,16.17,16.12,16.17
12/17/2014,300,16.16,16.27,16.16,16.22
12/17/2014,400,16.22,16.24,16.20,16.21
12/17/2014,500,16.21,16.26,16.21,16.24
12/17/2014,600,16.24,16.34,16.23,16.25
12/17/2014,700,16.24,16.30,16.21,16.25
12/17/2014,800,16.24,16.30,16.22,16.27
12/17/2014,900,16.27,16.30,16.22,16.27
12/17/2014,1000,16.27,16.27,16.17,16.19
12/17/2014,1100,16.19,16.26,16.18,16.21
12/17/2014,1200,16.22,16.29,16.21,16.24
12/17/2014,1300,16.24,16.29,16.21,16.27
12/17/2014,1400,16.27,16.33,16.21,16.22
12/17/2014,1500,16.22,16.32,16.11,16.19
12/17/2014,1600,16.19,16.22,16.15,16.18
12/17/2014,1700,16.18,16.28,15.99,16.22
12/17/2014,1800,16.22,16.32,16.14,16.31
12/17/2014,1900,16.30,16.33,16.25,16.29
12/17/2014,2000,16.28,16.36,16.23,16.31
12/17/2014,2100,16.31,16.44,16.12,16.16
12/17/2014,2200,16.16,16.25,16.10,16.17
12/17/2014,2300,16.16,16.17,16.10,16.13
12/18/2014,100,16.13,16.18,16.12,16.13
12/18/2014,200,16.13,16.21,16.12,16.21
12/18/2014,300,16.21,16.28,16.20,16.26
12/18/2014,400,16.26,16.36,16.23,16.34
12/18/2014,500,16.34,16.47,16.34,16.37
12/18/2014,600,16.37,16.40,16.37,16.38
12/18/2014,700,16.38,16.45,16.35,16.37
12/18/2014,800,16.36,16.45,16.36,16.39
12/18/2014,900,16.39,16.46,16.34,16.43
12/18/2014,1000,16.43,16.47,16.39,16.42
12/18/2014,1100,16.43,16.44,16.39,16.40
12/18/2014,1200,16.40,16.60,16.40,16.54
12/18/2014,1300,16.53,16.61,16.52,16.54
12/18/2014,1400,16.53,16.54,16.40,16.40
12/18/2014,1500,16.41,16.53,16.33,16.43
12/18/2014,1600,16.43,16.49,16.40,16.44
12/18/2014,1700,16.45,16.46,16.30,16.33
12/18/2014,1800,16.33,16.35,16.27,16.30
12/18/2014,1900,16.30,16.32,16.26,16.30
12/18/2014,2000,16.31,16.33,16.29,16.31
12/18/2014,2100,16.31,16.32,16.22,16.27
12/18/2014,2200,16.28,16.34,16.27,16.30
12/18/2014,2300,16.30,16.30,16.26,16.26
12/19/2014,100,16.25,16.28,16.24,16.26
12/19/2014,200,16.25,16.30,16.24,16.28
12/19/2014,300,16.28,16.35,16.27,16.34
12/19/2014,400,16.34,16.34,16.27,16.27
12/19/2014,500,16.27,16.28,16.24,16.26
12/19/2014,600,16.26,16.29,16.25,16.28
12/19/2014,700,16.27,16.31,16.27,16.30
12/19/2014,800,16.30,16.36,16.29,16.34
12/19/2014,900,16.34,16.36,16.31,16.34
12/19/2014,1000,16.35,16.37,16.25,16.33
12/19/2014,1100,16.33,16.35,16.28,16.35
12/19/2014,1200,16.35,16.38,16.32,16.33
12/19/2014,1300,16.33,16.35,16.28,16.29
12/19/2014,1400,16.28,16.32,16.21,16.28
12/19/2014,1500,16.28,16.35,16.25,16.32
12/19/2014,1600,16.32,16.34,16.27,16.29
12/19/2014,1700,16.30,16.47,16.30,16.42
12/19/2014,1800,16.42,16.44,16.37,16.42
12/19/2014,1900,16.42,16.43,16.38,16.39
12/19/2014,2000,16.39,16.43,16.36,16.41
12/19/2014,2100,16.41,16.49,16.41,16.43
12/19/2014,2200,16.44,16.45,16.42,16.43
12/19/2014,2300,16.44,16.47,16.41,16.46
12/22/2014,100,16.53,16.53,16.44,16.46
12/22/2014,200,16.46,16.48,16.39,16.44
12/22/2014,300,16.43,16.43,16.34,16.38
12/22/2014,400,16.38,16.44,16.36,16.43
12/22/2014,500,16.42,16.47,16.42,16.43
12/22/2014,600,16.41,16.45,16.41,16.44
12/22/2014,700,16.43,16.45,16.42,16.43
12/22/2014,800,16.43,16.48,16.43,16.46
12/22/2014,900,16.46,16.55,16.46,16.54
12/22/2014,1000,16.54,16.55,16.43,16.48
12/22/2014,1100,16.48,16.48,16.44,16.45
12/22/2014,1200,16.45,16.53,16.42,16.49
12/22/2014,1300,16.48,16.50,16.44,16.45
12/22/2014,1400,16.45,16.48,16.42,16.44
12/22/2014,1500,16.44,16.44,16.38,16.39
12/22/2014,1600,16.39,16.40,16.30,16.32
12/22/2014,1700,16.33,16.36,16.19,16.25
12/22/2014,1800,16.25,16.26,15.91,15.97
12/22/2014,1900,15.97,16.08,15.91,16.06
12/22/2014,2000,16.06,16.09,16.00,16.06
12/22/2014,2100,16.07,16.07,16.01,16.01
12/22/2014,2200,16.01,16.05,15.96,16.04
12/22/2014,2300,16.04,16.05,15.98,16.05
12/23/2014,100,16.05,16.08,15.96,15.97
12/23/2014,200,15.98,16.09,15.97,16.09
12/23/2014,300,16.09,16.13,16.05,16.07
12/23/2014,400,16.08,16.12,16.05,16.09
12/23/2014,500,16.08,16.09,16.03,16.06
12/23/2014,600,16.07,16.16,16.05,16.11
12/23/2014,700,16.10,16.11,16.08,16.10
12/23/2014,800,16.09,16.12,16.05,16.09
12/23/2014,900,16.09,16.15,16.09,16.11
12/23/2014,1000,16.11,16.14,16.09,16.11
12/23/2014,1100,16.12,16.16,16.09,16.10
12/23/2014,1200,16.10,16.12,16.08,16.11
12/23/2014,1300,16.12,16.13,16.04,16.06
12/23/2014,1400,16.05,16.10,16.04,16.07
12/23/2014,1500,16.07,16.27,15.94,16.15
12/23/2014,1600,16.15,16.16,16.06,16.10
12/23/2014,1700,16.11,16.20,16.09,16.18
12/23/2014,1800,16.18,16.21,16.13,16.16
12/23/2014,1900,16.15,16.17,16.13,16.14
12/23/2014,2000,16.14,16.17,16.08,16.09
12/23/2014,2100,16.09,16.13,16.07,16.07
12/23/2014,2200,16.07,16.10,16.05,16.08
12/23/2014,2300,16.08,16.14,16.06,16.13
12/24/2014,100,16.15,16.16,16.10,16.11
12/24/2014,200,16.13,16.17,16.07,16.15
12/24/2014,300,16.15,16.17,16.11,16.15
12/24/2014,400,16.14,16.16,16.11,16.14
12/24/2014,500,16.14,16.15,16.13,16.13
12/24/2014,600,16.13,16.18,16.13,16.17
12/24/2014,700,16.16,16.22,16.14,16.19
12/24/2014,800,16.20,16.20,16.17,16.18
12/24/2014,900,16.18,16.20,16.17,16.20
12/24/2014,1000,16.19,16.24,16.19,16.23
12/24/2014,1100,16.23,16.24,16.18,16.20
12/24/2014,1200,16.20,16.21,16.16,16.18
12/24/2014,1300,16.18,16.19,16.15,16.17
12/24/2014,1400,16.17,16.21,16.16,16.19
12/24/2014,1500,16.19,16.22,16.10,16.13
12/24/2014,1600,16.13,16.14,16.06,16.09
12/24/2014,1700,16.09,16.14,16.07,16.14
12/24/2014,1800,16.15,16.16,16.09,16.11
12/24/2014,1900,16.10,16.13,16.08,16.13
12/24/2014,2000,16.13,16.15,16.12,16.14
12/26/2014,100,16.16,16.23,16.14,16.18
12/26/2014,200,16.17,16.22,16.14,16.18
12/26/2014,300,16.17,16.32,16.17,16.30
12/26/2014,400,16.31,16.37,16.27,16.36
12/26/2014,500,16.37,16.40,16.32,16.38
12/26/2014,600,16.39,16.39,16.33,16.34
12/26/2014,700,16.34,16.38,16.33,16.37
12/26/2014,800,16.38,16.44,16.37,16.41
12/26/2014,900,16.41,16.43,16.40,16.40
12/26/2014,1000,16.40,16.52,16.39,16.46
12/26/2014,1100,16.46,16.52,16.46,16.51
12/26/2014,1200,16.51,16.68,16.49,16.63
12/26/2014,1300,16.63,16.66,16.55,16.62
12/26/2014,1400,16.62,16.63,16.55,16.62
12/26/2014,1500,16.62,16.64,16.45,16.58
12/26/2014,1600,16.57,16.61,16.50,16.52
12/26/2014,1700,16.52,16.55,16.46,16.48
12/26/2014,1800,16.48,16.52,16.47,16.49
12/26/2014,1900,16.49,16.54,16.47,16.49
12/26/2014,2000,16.49,16.55,16.49,16.49
12/26/2014,2100,16.49,16.50,16.46,16.49
12/26/2014,2200,16.49,16.50,16.41,16.42
12/26/2014,2300,16.42,16.46,16.41,16.46
12/29/2014,100,16.46,16.49,16.44,16.44
12/29/2014,200,16.43,16.48,16.43,16.44
12/29/2014,300,16.44,16.60,16.44,16.57
12/29/2014,400,16.56,16.58,16.54,16.54
12/29/2014,500,16.54,16.55,16.48,16.49
12/29/2014,600,16.49,16.52,16.49,16.50
12/29/2014,700,16.50,16.55,16.49,16.52
12/29/2014,800,16.52,16.57,16.51,16.57
12/29/2014,900,16.56,16.63,16.56,16.60
12/29/2014,1000,16.60,16.62,16.57,16.57
12/29/2014,1100,16.58,16.58,16.49,16.53
12/29/2014,1200,16.53,16.53,16.47,16.50
12/29/2014,1300,16.49,16.51,16.42,16.45
12/29/2014,1400,16.45,16.49,16.38,16.45
12/29/2014,1500,16.45,16.56,16.44,16.52
12/29/2014,1600,16.52,16.52,16.30,16.33
12/29/2014,1700,16.33,16.36,16.15,16.19
12/29/2014,1800,16.19,16.26,16.12,16.23
12/29/2014,1900,16.22,16.22,16.15,16.18
12/29/2014,2000,16.18,16.18,16.10,16.17
12/29/2014,2100,16.17,16.17,16.12,16.13
12/29/2014,2200,16.13,16.19,16.12,16.15
12/29/2014,2300,16.15,16.17,16.13,16.17
12/30/2014,100,16.19,16.22,16.13,16.15
12/30/2014,200,16.16,16.21,16.13,16.21
12/30/2014,300,16.21,16.28,16.20,16.25
12/30/2014,400,16.25,16.26,16.22,16.23
12/30/2014,500,16.23,16.26,16.21,16.21
12/30/2014,600,16.21,16.26,16.19,16.23
12/30/2014,700,16.23,16.25,16.21,16.21
12/30/2014,800,16.22,16.25,16.19,16.23
12/30/2014,900,16.23,16.30,16.21,16.28
12/30/2014,1000,16.29,16.36,16.29,16.33
12/30/2014,1100,16.33,16.35,16.31,16.32
12/30/2014,1200,16.32,16.33,16.28,16.32
12/30/2014,1300,16.32,16.33,16.28,16.29
12/30/2014,1400,16.29,16.29,16.20,16.22
12/30/2014,1500,16.23,16.48,16.23,16.43
12/30/2014,1600,16.43,16.85,16.38,16.73
12/30/2014,1700,16.73,16.82,16.69,16.76
12/30/2014,1800,16.77,16.86,16.64,16.69
12/30/2014,1900,16.69,16.72,16.66,16.67
12/30/2014,2000,16.67,16.69,16.58,16.62
12/30/2014,2100,16.62,16.66,16.60,16.60
12/30/2014,2200,16.60,16.68,16.57,16.67
12/30/2014,2300,16.67,16.70,16.65,16.68
12/31/2014,100,16.63,16.66,16.60,16.62
12/31/2014,200,16.62,16.69,16.62,16.64
12/31/2014,300,16.64,16.66,16.56,16.62
12/31/2014,400,16.61,16.63,16.60,16.62
12/31/2014,500,16.62,16.63,16.61,16.62
12/31/2014,600,16.62,16.65,16.62,16.63
12/31/2014,700,16.62,16.62,16.58,16.60
12/31/2014,800,16.60,16.60,16.50,16.58
12/31/2014,900,16.58,16.58,16.52,16.54
12/31/2014,1000,16.53,16.58,16.52,16.56
12/31/2014,1100,16.56,16.56,16.49,16.54
12/31/2014,1200,16.53,16.57,16.51,16.51
12/31/2014,1300,16.51,16.52,16.35,16.35
12/31/2014,1400,16.35,16.45,16.34,16.38
12/31/2014,1500,16.38,16.43,16.29,16.41
12/31/2014,1600,16.40,16.45,16.32,16.33
12/31/2014,1700,16.33,16.37,16.04,16.12
12/31/2014,1800,16.12,16.17,16.07,16.13
12/31/2014,1900,16.12,16.17,16.04,16.07
12/31/2014,2000,16.07,16.07,15.92,15.97
12/31/2014,2100,15.97,16.07,15.94,16.05
12/31/2014,2200,16.05,16.12,16.05,16.06
12/31/2014,2300,16.07,16.08,16.01,16.07
01/02/2015,100,16.11,16.28,16.05,16.19
01/02/2015,200,16.19,16.24,16.16,16.22
01/02/2015,300,16.22,16.23,16.16,16.19
01/02/2015,400,16.19,16.19,16.15,16.18
01/02/2015,500,16.17,16.22,16.16,16.20
01/02/2015,600,16.20,16.26,16.20,16.20
01/02/2015,700,16.20,16.24,16.19,16.24
01/02/2015,800,16.23,16.28,16.23,16.27
01/02/2015,900,16.27,16.28,16.18,16.21
01/02/2015,1000,16.22,16.24,16.20,16.21
01/02/2015,1100,16.21,16.21,16.16,16.20
01/02/2015,1200,16.19,16.20,16.10,16.14
01/02/2015,1300,16.15,16.16,16.04,16.11
01/02/2015,1400,16.11,16.14,15.96,16.09
01/02/2015,1500,16.09,16.10,15.89,16.01
01/02/2015,1600,16.00,16.01,15.93,15.94
01/02/2015,1700,15.94,16.44,15.91,16.32
01/02/2015,1800,16.33,16.36,16.24,16.31
01/02/2015,1900,16.31,16.34,16.16,16.16
01/02/2015,2000,16.16,16.18,16.04,16.06
01/02/2015,2100,16.07,16.13,16.06,16.09
01/02/2015,2200,16.09,16.17,16.07,16.16
01/02/2015,2300,16.15,16.18,16.10,16.13
01/05/2015,100,16.17,16.17,16.01,16.13
01/05/2015,200,16.11,16.34,16.10,16.32
01/05/2015,300,16.32,16.44,16.32,16.36
01/05/2015,400,16.36,16.41,16.32,16.38
01/05/2015,500,16.38,16.39,16.35,16.36
01/05/2015,600,16.35,16.36,16.29,16.32
01/05/2015,700,16.31,16.46,16.31,16.41
01/05/2015,800,16.42,16.43,16.39,16.42
01/05/2015,900,16.41,16.47,16.40,16.44
01/05/2015,1000,16.44,16.46,16.41,16.41
01/05/2015,1100,16.41,16.46,16.40,16.42
01/05/2015,1200,16.42,16.44,16.32,16.35
01/05/2015,1300,16.35,16.37,16.24,16.27
01/05/2015,1400,16.27,16.31,16.23,16.28
01/05/2015,1500,16.29,16.43,16.20,16.39
01/05/2015,1600,16.39,16.62,16.37,16.59
01/05/2015,1700,16.60,16.64,16.41,16.45
01/05/2015,1800,16.45,16.49,16.29,16.32
01/05/2015,1900,16.31,16.53,16.31,16.52
01/05/2015,2000,16.52,16.61,16.50,16.60
01/05/2015,2100,16.59,16.61,16.55,16.58
01/05/2015,2200,16.57,16.62,16.53,16.59
01/05/2015,2300,16.58,16.60,16.55,16.56
01/06/2015,100,16.54,16.55,16.52,16.54
01/06/2015,200,16.53,16.53,16.49,16.52
01/06/2015,300,16.52,16.58,16.50,16.56
01/06/2015,400,16.57,16.61,16.56,16.57
01/06/2015,500,16.57,16.60,16.55,16.58
01/06/2015,600,16.58,16.62,16.57,16.60
01/06/2015,700,16.60,16.61,16.56,16.57
01/06/2015,800,16.58,16.72,16.57,16.67
01/06/2015,900,16.67,16.71,16.62,16.63
01/06/2015,1000,16.63,16.74,16.61,16.72
01/06/2015,1100,16.72,16.75,16.67,16.73
01/06/2015,1200,16.73,16.73,16.66,16.67
01/06/2015,1300,16.67,16.68,16.59,16.61
01/06/2015,1400,16.60,16.66,16.57,16.63
01/06/2015,1500,16.64,16.73,16.58,16.63
01/06/2015,1600,16.63,16.70,16.60,16.67
01/06/2015,1700,16.67,16.76,16.61,16.68
01/06/2015,1800,16.68,17.12,16.66,16.98
01/06/2015,1900,16.98,17.02,16.91,16.93
01/06/2015,2000,16.93,17.02,16.93,16.97
01/06/2015,2100,16.97,16.98,16.92,16.93
01/06/2015,2200,16.93,16.97,16.91,16.91
01/06/2015,2300,16.92,16.94,16.91,16.92
01/07/2015,100,16.95,16.95,16.84,16.84
01/07/2015,200,16.84,16.91,16.81,16.90
01/07/2015,300,16.90,16.91,16.87,16.89
01/07/2015,400,16.89,16.92,16.88,16.90
01/07/2015,500,16.90,16.90,16.81,16.82
01/07/2015,600,16.82,16.86,16.82,16.86
01/07/2015,700,16.85,16.85,16.78,16.80
01/07/2015,800,16.81,16.84,16.79,16.81
01/07/2015,900,16.80,16.85,16.77,16.83
01/07/2015,1000,16.83,16.87,16.78,16.82
01/07/2015,1100,16.81,16.89,16.81,16.86
01/07/2015,1200,16.86,16.90,16.77,16.80
01/07/2015,1300,16.80,16.85,16.68,16.70
01/07/2015,1400,16.70,16.73,16.69,16.71
01/07/2015,1500,16.71,16.78,16.69,16.75
01/07/2015,1600,16.75,16.84,16.74,16.81
01/07/2015,1700,16.80,17.02,16.80,16.97
01/07/2015,1800,16.97,17.00,16.93,16.94
01/07/2015,1900,16.94,16.99,16.93,16.96
01/07/2015,2000,16.96,16.97,16.89,16.95
01/07/2015,2100,16.96,17.04,16.90,16.98
01/07/2015,2200,16.98,17.00,16.92,16.93
01/07/2015,2300,16.93,16.93,16.89,16.93
01/08/2015,100,16.92,16.96,16.92,16.95
01/08/2015,200,16.95,16.97,16.92,16.93
01/08/2015,300,16.92,16.95,16.89,16.90
01/08/2015,400,16.90,16.91,16.84,16.86
01/08/2015,500,16.86,16.87,16.81,16.84
01/08/2015,600,16.83,16.86,16.80,16.86
01/08/2015,700,16.85,16.89,16.84,16.87
01/08/2015,800,16.87,16.87,16.81,16.82
01/08/2015,900,16.81,16.84,16.79,16.83
01/08/2015,1000,16.83,16.83,16.75,16.79
01/08/2015,1100,16.80,16.83,16.77,16.78
01/08/2015,1200,16.78,16.78,16.73,16.75
01/08/2015,1300,16.75,16.77,16.73,16.77
01/08/2015,1400,16.77,16.93,16.74,16.88
01/08/2015,1500,16.88,16.91,16.83,16.89
01/08/2015,1600,16.89,17.04,16.89,17.02
01/08/2015,1700,17.03,17.04,16.79,16.82
01/08/2015,1800,16.82,16.86,16.79,16.81
01/08/2015,1900,16.81,16.85,16.79,16.82
01/08/2015,2000,16.83,16.84,16.70,16.73
01/08/2015,2100,16.73,16.77,16.71,16.74
01/08/2015,2200,16.74,16.75,16.69,16.70
01/08/2015,2300,16.71,16.76,16.68,16.76
01/09/2015,100,16.75,16.76,16.72,16.75
01/09/2015,200,16.75,16.77,16.75,16.77
01/09/2015,300,16.77,16.82,16.77,16.80
01/09/2015,400,16.79,16.80,16.77,16.79
01/09/2015,500,16.79,16.79,16.74,16.77
01/09/2015,600,16.77,16.78,16.75,16.76
01/09/2015,700,16.76,16.82,16.75,16.81
01/09/2015,800,16.81,16.82,16.76,16.76
01/09/2015,900,16.76,16.78,16.74,16.74
01/09/2015,1000,16.74,16.77,16.68,16.72
01/09/2015,1100,16.72,16.72,16.59,16.64
01/09/2015,1200,16.63,16.69,16.62,16.69
01/09/2015,1300,16.69,16.69,16.63,16.66
01/09/2015,1400,16.66,16.71,16.62,16.66
01/09/2015,1500,16.66,16.84,16.59,16.78
01/09/2015,1600,16.78,16.83,16.76,16.79
01/09/2015,1700,16.79,17.00,16.79,16.82
01/09/2015,1800,16.83,16.85,16.79,16.82
01/09/2015,1900,16.81,16.84,16.80,16.82
01/09/2015,2000,16.82,16.84,16.75,16.81
01/09/2015,2100,16.81,16.82,16.77,16.81
01/09/2015,2200,16.81,16.84,16.79,16.84
01/09/2015,2300,16.84,16.91,16.83,16.90
01/12/2015,100,16.87,17.07,16.86,17.02
01/12/2015,200,17.02,17.02,16.91,16.92
01/12/2015,300,16.92,17.02,16.89,16.96
01/12/2015,400,16.96,17.00,16.93,16.96
01/12/2015,500,16.96,16.98,16.92,16.92
01/12/2015,600,16.93,16.97,16.91,16.95
01/12/2015,700,16.95,17.03,16.93,17.01
01/12/2015,800,17.00,17.03,16.97,16.98
01/12/2015,900,16.97,17.02,16.97,17.01
01/12/2015,1000,17.01,17.02,16.84,16.96
01/12/2015,1100,16.96,16.98,16.92,16.94
01/12/2015,1200,16.94,16.94,16.88,16.89
01/12/2015,1300,16.89,16.89,16.85,16.85
01/12/2015,1400,16.85,16.92,16.81,16.84
01/12/2015,1500,16.83,16.92,16.83,16.91
01/12/2015,1600,16.91,16.97,16.88,16.94
01/12/2015,1700,16.94,16.96,16.85,16.85
01/12/2015,1800,16.86,16.89,16.84,16.87
01/12/2015,1900,16.86,16.92,16.85,16.89
01/12/2015,2000,16.89,17.00,16.89,16.93
01/12/2015,2100,16.93,17.02,16.93,16.97
01/12/2015,2200,16.97,16.99,16.94,16.95
01/12/2015,2300,16.96,16.97,16.94,16.97
01/13/2015,100,16.97,16.98,16.95,16.96
01/13/2015,200,16.95,17.00,16.95,16.99
01/13/2015,300,16.98,17.16,16.97,17.10
01/13/2015,400,17.11,17.21,17.09,17.20
01/13/2015,500,17.20,17.24,17.16,17.16
01/13/2015,600,17.16,17.18,17.13,17.13
01/13/2015,700,17.14,17.20,17.13,17.17
01/13/2015,800,17.16,17.17,17.10,17.12
01/13/2015,900,17.11,17.25,17.11,17.24
01/13/2015,1000,17.24,17.36,17.22,17.35
01/13/2015,1100,17.35,17.44,17.26,17.32
01/13/2015,1200,17.31,17.42,17.26,17.38
01/13/2015,1300,17.39,17.40,17.31,17.32
01/13/2015,1400,17.32,17.36,17.28,17.31
01/13/2015,1500,17.30,17.48,17.28,17.44
01/13/2015,1600,17.45,17.51,17.30,17.35
01/13/2015,1700,17.35,17.46,17.31,17.42
01/13/2015,1800,17.42,17.59,17.42,17.57
01/13/2015,1900,17.57,17.59,17.51,17.54
01/13/2015,2000,17.53,17.55,17.47,17.48
01/13/2015,2100,17.48,17.49,17.34,17.45
01/13/2015,2200,17.45,17.45,17.38,17.41
01/13/2015,2300,17.41,17.47,17.40,17.43
01/14/2015,100,17.45,17.47,17.42,17.45
01/14/2015,200,17.46,17.47,17.42,17.45
01/14/2015,300,17.45,17.47,17.33,17.34
01/14/2015,400,17.34,17.34,17.20,17.29
01/14/2015,500,17.30,17.30,17.22,17.22
01/14/2015,600,17.21,17.27,17.21,17.26
01/14/2015,700,17.26,17.27,17.16,17.19
01/14/2015,800,17.19,17.28,17.17,17.28
01/14/2015,900,17.28,17.30,17.18,17.20
01/14/2015,1000,17.19,17.25,16.94,16.98
01/14/2015,1100,16.98,17.05,16.96,17.03
01/14/2015,1200,17.03,17.13,17.02,17.07
01/14/2015,1300,17.07,17.08,17.02,17.07
01/14/2015,1400,17.07,17.17,17.04,17.17
01/14/2015,1500,17.17,17.37,17.17,17.31
01/14/2015,1600,17.32,17.43,17.29,17.33
01/14/2015,1700,17.33,17.47,17.29,17.37
01/14/2015,1800,17.37,17.41,17.30,17.34
01/14/2015,1900,17.35,17.37,17.33,17.35
01/14/2015,2000,17.35,17.41,17.29,17.34
01/14/2015,2100,17.35,17.36,17.22,17.34
01/14/2015,2200,17.35,17.35,17.22,17.22
01/14/2015,2300,17.22,17.26,17.21,17.24
01/15/2015,100,17.22,17.26,17.22,17.25
01/15/2015,200,17.24,17.27,17.22,17.26
01/15/2015,300,17.25,17.29,17.14,17.15
01/15/2015,400,17.15,17.20,17.11,17.19
01/15/2015,500,17.18,17.20,17.17,17.18
01/15/2015,600,17.18,17.24,17.18,17.23
01/15/2015,700,17.22,17.23,17.16,17.19
01/15/2015,800,17.19,17.19,17.09,17.14
01/15/2015,900,17.13,17.17,17.13,17.15
01/15/2015,1000,17.14,17.18,17.13,17.18
01/15/2015,1100,17.18,17.44,17.11,17.35
01/15/2015,1200,17.36,17.53,17.17,17.51
01/15/2015,1300,17.52,17.62,17.41,17.48
01/15/2015,1400,17.49,17.54,17.42,17.53
01/15/2015,1500,17.52,17.60,17.45,17.48
01/15/2015,1600,17.48,17.57,17.38,17.49
01/15/2015,1700,17.50,17.57,17.42,17.48
01/15/2015,1800,17.48,17.60,17.46,17.49
01/15/2015,1900,17.48,17.53,17.44,17.46
01/15/2015,2000,17.47,17.52,17.41,17.43
01/15/2015,2100,17.43,17.46,17.27,17.29
01/15/2015,2200,17.29,17.30,17.22,17.25
01/15/2015,2300,17.25,17.35,17.25,17.33
01/16/2015,100,17.34,17.43,17.31,17.41
01/16/2015,200,17.41,17.42,17.36,17.39
01/16/2015,300,17.40,17.46,17.36,17.43
01/16/2015,400,17.43,17.50,17.43,17.47
01/16/2015,500,17.47,17.49,17.45,17.45
01/16/2015,600,17.45,17.47,17.42,17.45
01/16/2015,700,17.45,17.50,17.41,17.42
01/16/2015,800,17.42,17.44,17.37,17.44
01/16/2015,900,17.43,17.45,17.35,17.36
01/16/2015,1000,17.35,17.38,17.27,17.33
01/16/2015,1100,17.33,17.37,17.31,17.32
01/16/2015,1200,17.31,17.36,17.31,17.31
01/16/2015,1300,17.31,17.35,17.28,17.33
01/16/2015,1400,17.33,17.43,17.32,17.38
01/16/2015,1500,17.38,17.58,17.37,17.53
01/16/2015,1600,17.53,17.80,17.50,17.72
01/16/2015,1700,17.72,18.00,17.66,17.93
01/16/2015,1800,17.92,18.24,17.90,18.13
01/16/2015,1900,18.12,18.15,18.08,18.14
01/16/2015,2000,18.14,18.15,18.04,18.08
01/16/2015,2100,18.07,18.10,18.06,18.09
01/16/2015,2200,18.09,18.14,18.07,18.11
01/16/2015,2300,18.11,18.19,18.10,18.18
01/19/2015,100,18.22,18.40,18.11,18.19
01/19/2015,200,18.18,18.21,18.14,18.18
01/19/2015,300,18.18,18.18,18.01,18.01
01/19/2015,400,18.02,18.08,18.01,18.05
01/19/2015,500,18.05,18.07,18.02,18.05
01/19/2015,600,18.05,18.05,18.02,18.04
01/19/2015,700,18.04,18.10,18.03,18.09
01/19/2015,800,18.10,18.16,18.06,18.14
01/19/2015,900,18.13,18.13,18.02,18.04
01/19/2015,1000,18.05,18.18,18.05,18.10
01/19/2015,1100,18.09,18.13,18.04,18.06
01/19/2015,1200,18.06,18.10,18.04,18.09
01/19/2015,1300,18.09,18.12,18.08,18.09
01/19/2015,1400,18.09,18.19,18.05,18.14
01/19/2015,1500,18.14,18.21,18.08,18.10
01/19/2015,1600,18.10,18.14,18.05,18.08
01/19/2015,1700,18.08,18.10,18.03,18.06
01/19/2015,1800,18.06,18.12,18.06,18.10
01/19/2015,1900,18.09,18.11,18.06,18.08
01/20/2015,100,18.08,18.11,18.06,18.08
01/20/2015,200,18.08,18.10,18.06,18.07
01/20/2015,300,18.07,18.11,18.02,18.11
01/20/2015,400,18.10,18.12,18.04,18.05
01/20/2015,500,18.05,18.07,18.04,18.05
01/20/2015,600,18.05,18.09,18.05,18.09
01/20/2015,700,18.09,18.09,18.05,18.07
01/20/2015,800,18.06,18.10,18.05,18.07
01/20/2015,900,18.06,18.14,18.06,18.13
01/20/2015,1000,18.14,18.35,18.10,18.31
01/20/2015,1100,18.31,18.42,18.27,18.31
01/20/2015,1200,18.31,18.35,18.24,18.25
01/20/2015,1300,18.25,18.26,18.06,18.12
01/20/2015,1400,18.12,18.28,18.12,18.27
01/20/2015,1500,18.26,18.32,18.13,18.16
01/20/2015,1600,18.17,18.29,18.15,18.22
01/20/2015,1700,18.22,18.32,18.22,18.29
01/20/2015,1800,18.29,18.39,18.26,18.34
01/20/2015,1900,18.34,18.36,18.28,18.30
01/20/2015,2000,18.30,18.35,18.26,18.30
01/20/2015,2100,18.30,18.34,18.21,18.34
01/20/2015,2200,18.34,18.41,18.32,18.32
01/20/2015,2300,18.33,18.39,18.30,18.38
01/21/2015,100,18.39,18.39,18.31,18.31
01/21/2015,200,18.31,18.35,18.29,18.34
01/21/2015,300,18.35,18.44,18.33,18.37
01/21/2015,400,18.38,18.51,18.38,18.48
01/21/2015,500,18.48,18.50,18.42,18.47
01/21/2015,600,18.48,18.51,18.45,18.51
01/21/2015,700,18.51,18.73,18.49,18.68
01/21/2015,800,18.68,18.72,18.63,18.64
01/21/2015,900,18.64,18.66,18.59,18.59
01/21/2015,1000,18.58,18.71,18.54,18.63
01/21/2015,1100,18.63,18.65,18.57,18.63
01/21/2015,1200,18.61,18.63,18.54,18.56
01/21/2015,1300,18.56,18.59,18.50,18.59
01/21/2015,1400,18.58,18.67,18.56,18.64
01/21/2015,1500,18.64,18.74,18.63,18.72
01/21/2015,1600,18.72,18.88,18.39,18.52
01/21/2015,1700,18.52,18.61,18.41,18.48
01/21/2015,1800,18.48,18.54,18.45,18.52
01/21/2015,1900,18.52,18.60,18.50,18.57
01/21/2015,2000,18.57,18.60,18.51,18.58
01/21/2015,2100,18.58,18.64,18.55,18.57
01/21/2015,2200,18.57,18.63,18.54,18.54
01/21/2015,2300,18.55,18.55,18.51,18.51
01/22/2015,100,18.54,18.54,18.48,18.50
01/22/2015,200,18.50,18.52,18.47,18.52
01/22/2015,300,18.52,18.54,18.47,18.52
01/22/2015,400,18.52,18.54,18.50,18.52
01/22/2015,500,18.53,18.53,18.51,18.52
01/22/2015,600,18.52,18.56,18.51,18.55
01/22/2015,700,18.54,18.54,18.50,18.53
01/22/2015,800,18.53,18.54,18.32,18.41
01/22/2015,900,18.41,18.46,18.39,18.40
01/22/2015,1000,18.41,18.48,18.37,18.48
01/22/2015,1100,18.48,18.53,18.46,18.46
01/22/2015,1200,18.46,18.53,18.44,18.50
01/22/2015,1300,18.50,18.52,18.45,18.51
01/22/2015,1400,18.51,18.62,18.27,18.56
01/22/2015,1500,18.57,18.77,18.48,18.65
01/22/2015,1600,18.65,18.82,18.57,18.62
01/22/2015,1700,18.61,18.78,18.60,18.68
01/22/2015,1800,18.68,18.80,18.68,18.77
01/22/2015,1900,18.76,18.79,18.71,18.74
01/22/2015,2000,18.73,18.79,18.70,18.78
01/22/2015,2100,18.78,18.83,18.78,18.83
01/22/2015,2200,18.83,18.87,18.77,18.77
01/22/2015,2300,18.77,18.78,18.71,18.73
01/23/2015,100,18.71,18.73,18.69,18.71
01/23/2015,200,18.71,18.73,18.70,18.71
01/23/2015,300,18.72,18.76,18.68,18.73
01/23/2015,400,18.72,18.79,18.71,18.78
01/23/2015,500,18.77,18.77,18.71,18.71
01/23/2015,600,18.72,18.72,18.67,18.69
01/23/2015,700,18.69,18.72,18.65,18.68
01/23/2015,800,18.68,18.69,18.62,18.65
01/23/2015,900,18.65,18.70,18.58,18.60
01/23/2015,1000,18.60,18.69,18.59,18.59
01/23/2015,1100,18.60,18.67,18.55,18.63
01/23/2015,1200,18.62,18.63,18.58,18.60
01/23/2015,1300,18.60,18.66,18.58,18.65
01/23/2015,1400,18.64,18.73,18.61,18.70
01/23/2015,1500,18.70,18.76,18.66,18.71
01/23/2015,1600,18.71,18.72,18.61,18.70
01/23/2015,1700,18.71,18.73,18.50,18.64
01/23/2015,1800,18.64,18.66,18.59,18.66
01/23/2015,1900,18.66,18.66,18.62,18.65
01/23/2015,2000,18.65,18.74,18.64,18.70
01/23/2015,2100,18.70,18.70,18.65,18.67
01/23/2015,2200,18.67,18.72,18.66,18.70
01/23/2015,2300,18.69,18.72,18.67,18.68
01/26/2015,100,18.68,18.79,18.67,18.77
01/26/2015,200,18.77,18.82,18.74,18.77
01/26/2015,300,18.78,18.87,18.77,18.81
01/26/2015,400,18.82,18.82,18.73,18.75
01/26/2015,500,18.76,18.77,18.68,18.71
01/26/2015,600,18.70,18.72,18.68,18.72
01/26/2015,700,18.72,18.73,18.63,18.64
01/26/2015,800,18.63,18.64,18.58,18.62
01/26/2015,900,18.63,18.64,18.49,18.52
01/26/2015,1000,18.52,18.52,18.36,18.40
01/26/2015,1100,18.39,18.44,18.27,18.41
01/26/2015,1200,18.40,18.44,18.36,18.39
01/26/2015,1300,18.39,18.40,18.27,18.29
01/26/2015,1400,18.29,18.47,18.24,18.47
01/26/2015,1500,18.46,18.56,18.39,18.52
01/26/2015,1600,18.51,18.55,18.47,18.53
01/26/2015,1700,18.53,18.54,18.28,18.37
01/26/2015,1800,18.37,18.39,18.31,18.33
01/26/2015,1900,18.32,18.37,18.31,18.36
01/26/2015,2000,18.36,18.39,18.30,18.33
01/26/2015,2100,18.33,18.34,18.31,18.33
01/26/2015,2200,18.34,18.34,18.27,18.27
01/26/2015,2300,18.28,18.32,18.27,18.32
01/27/2015,100,18.30,18.35,18.30,18.32
01/27/2015,200,18.32,18.32,17.78,18.19
01/27/2015,300,18.19,18.26,18.15,18.17
01/27/2015,400,18.17,18.23,18.16,18.22
01/27/2015,500,18.22,18.31,18.22,18.25
01/27/2015,600,18.25,18.27,18.22,18.26
01/27/2015,700,18.26,18.28,18.23,18.25
01/27/2015,800,18.26,18.38,18.24,18.36
01/27/2015,900,18.36,18.44,18.29,18.29
01/27/2015,1000,18.29,18.36,18.24,18.36
01/27/2015,1100,18.36,18.36,18.31,18.33
01/27/2015,1200,18.33,18.34,18.24,18.27
01/27/2015,1300,18.27,18.30,18.27,18.28
01/27/2015,1400,18.28,18.35,18.22,18.35
01/27/2015,1500,18.35,18.40,18.27,18.36
01/27/2015,1600,18.36,18.47,18.33,18.45
01/27/2015,1700,18.46,18.59,18.40,18.51
01/27/2015,1800,18.51,18.54,18.47,18.47
01/27/2015,1900,18.47,18.48,18.40,18.44
01/27/2015,2000,18.44,18.49,18.43,18.46
01/27/2015,2100,18.47,18.48,18.45,18.48
01/27/2015,2200,18.47,18.53,18.46,18.48
01/27/2015,2300,18.49,18.49,18.43,18.46
01/28/2015,100,18.42,18.45,18.42,18.45
01/28/2015,200,18.45,18.49,18.42,18.47
01/28/2015,300,18.47,18.47,18.38,18.40
01/28/2015,400,18.40,18.44,18.37,18.38
01/28/2015,500,18.39,18.40,18.34,18.36
01/28/2015,600,18.36,18.36,18.32,18.35
01/28/2015,700,18.36,18.42,18.35,18.41
01/28/2015,800,18.41,18.43,18.37,18.38
01/28/2015,900,18.38,18.41,18.32,18.40
01/28/2015,1000,18.39,18.41,18.37,18.40
01/28/2015,1100,18.40,18.42,18.38,18.39
01/28/2015,1200,18.38,18.42,18.36,18.40
01/28/2015,1300,18.40,18.45,18.38,18.38
01/28/2015,1400,18.38,18.46,18.38,18.45
01/28/2015,1500,18.45,18.48,18.34,18.40
01/28/2015,1600,18.40,18.46,18.33,18.42
01/28/2015,1700,18.42,18.50,18.39,18.48
01/28/2015,1800,18.48,18.50,18.44,18.45
01/28/2015,1900,18.46,18.48,18.45,18.46
01/28/2015,2000,18.46,18.50,18.44,18.48
01/28/2015,2100,18.47,18.55,18.34,18.39
01/28/2015,2200,18.38,18.41,18.34,18.38
01/28/2015,2300,18.38,18.41,18.37,18.37
01/29/2015,100,18.38,18.38,18.35,18.37
01/29/2015,200,18.37,18.39,18.36,18.37
01/29/2015,300,18.38,18.43,18.22,18.24
01/29/2015,400,18.24,18.28,18.21,18.25
01/29/2015,500,18.25,18.28,18.23,18.25
01/29/2015,600,18.25,18.33,18.25,18.29
01/29/2015,700,18.28,18.29,18.11,18.23
01/29/2015,800,18.22,18.24,18.19,18.23
01/29/2015,900,18.23,18.25,18.14,18.24
01/29/2015,1000,18.24,18.24,18.09,18.16
01/29/2015,1100,18.16,18.18,17.91,18.01
01/29/2015,1200,18.00,18.08,17.97,17.98
01/29/2015,1300,17.98,18.02,17.81,17.88
01/29/2015,1400,17.88,17.94,17.82,17.86
01/29/2015,1500,17.87,17.94,17.76,17.89
01/29/2015,1600,17.89,17.91,17.78,17.84
01/29/2015,1700,17.84,17.85,17.49,17.57
01/29/2015,1800,17.57,17.63,17.26,17.35
01/29/2015,1900,17.34,17.36,17.12,17.25
01/29/2015,2000,17.25,17.26,17.14,17.25
01/29/2015,2100,17.25,17.30,17.21,17.24
01/29/2015,2200,17.25,17.34,17.23,17.32
01/29/2015,2300,17.32,17.35,17.31,17.34
01/30/2015,100,17.37,17.41,17.34,17.37
01/30/2015,200,17.37,17.39,17.27,17.27
01/30/2015,300,17.27,17.35,17.25,17.33
01/30/2015,400,17.32,17.32,17.23,17.24
01/30/2015,500,17.24,17.32,17.23,17.32
01/30/2015,600,17.31,17.34,17.30,17.31
01/30/2015,700,17.32,17.34,17.25,17.26
01/30/2015,800,17.26,17.27,17.20,17.24
01/30/2015,900,17.24,17.34,17.23,17.32
01/30/2015,1000,17.33,17.38,17.31,17.36
01/30/2015,1100,17.36,17.44,17.36,17.41
01/30/2015,1200,17.42,17.44,17.35,17.39
01/30/2015,1300,17.40,17.41,17.26,17.30
01/30/2015,1400,17.30,17.39,17.30,17.37
01/30/2015,1500,17.37,17.39,17.20,17.28
01/30/2015,1600,17.27,17.31,17.19,17.24
01/30/2015,1700,17.24,17.53,17.24,17.53
01/30/2015,1800,17.52,17.70,17.50,17.59
01/30/2015,1900,17.58,17.65,17.56,17.57
01/30/2015,2000,17.57,17.60,17.48,17.51
01/30/2015,2100,17.52,17.64,17.52,17.61
01/30/2015,2200,17.61,17.65,17.58,17.64
01/30/2015,2300,17.64,17.65,17.61,17.65
02/02/2015,100,17.53,17.59,17.52,17.55
02/02/2015,200,17.55,17.65,17.54,17.64
02/02/2015,300,17.63,17.68,17.56,17.57
02/02/2015,400,17.57,17.60,17.48,17.51
02/02/2015,500,17.50,17.55,17.50,17.54
02/02/2015,600,17.54,17.58,17.54,17.56
02/02/2015,700,17.57,17.58,17.54,17.55
02/02/2015,800,17.55,17.57,17.49,17.52
02/02/2015,900,17.52,17.53,17.49,17.53
02/02/2015,1000,17.53,17.54,17.42,17.45
02/02/2015,1100,17.45,17.46,17.38,17.40
02/02/2015,1200,17.40,17.51,17.37,17.49
02/02/2015,1300,17.49,17.67,17.48,17.60
02/02/2015,1400,17.60,17.63,17.45,17.47
02/02/2015,1500,17.47,17.54,17.42,17.52
02/02/2015,1600,17.51,17.66,17.43,17.62
02/02/2015,1700,17.62,17.72,17.55,17.57
02/02/2015,1800,17.57,17.63,17.57,17.61
02/02/2015,1900,17.61,17.67,17.60,17.62
02/02/2015,2000,17.62,17.69,17.59,17.65
02/02/2015,2100,17.64,17.66,17.62,17.63
02/02/2015,2200,17.63,17.67,17.56,17.58
02/02/2015,2300,17.57,17.61,17.57,17.59
02/03/2015,100,17.62,17.62,17.59,17.59
02/03/2015,200,17.59,17.61,17.58,17.60
02/03/2015,300,17.59,17.63,17.53,17.61
02/03/2015,400,17.60,17.63,17.59,17.61
02/03/2015,500,17.61,17.62,17.57,17.57
02/03/2015,600,17.57,17.60,17.56,17.58
02/03/2015,700,17.57,17.63,17.56,17.62
02/03/2015,800,17.62,17.76,17.62,17.73
02/03/2015,900,17.72,17.95,17.70,17.91
02/03/2015,1000,17.92,18.01,17.87,18.00
02/03/2015,1100,18.00,18.13,17.97,18.00
02/03/2015,1200,18.00,18.13,17.98,18.03
02/03/2015,1300,18.03,18.03,17.91,17.95
02/03/2015,1400,17.95,17.98,17.72,17.75
02/03/2015,1500,17.76,17.76,17.60,17.66
02/03/2015,1600,17.66,17.75,17.61,17.64
02/03/2015,1700,17.64,17.69,17.47,17.53
02/03/2015,1800,17.53,17.64,17.45,17.64
02/03/2015,1900,17.63,17.67,17.58,17.66
02/03/2015,2000,17.65,17.87,17.63,17.78
02/03/2015,2100,17.79,17.81,17.72,17.75
02/03/2015,2200,17.75,17.75,17.63,17.66
02/03/2015,2300,17.66,17.70,17.65,17.70
02/04/2015,100,17.71,17.71,17.65,17.66
02/04/2015,200,17.67,17.68,17.63,17.66
02/04/2015,300,17.66,17.69,17.55,17.67
02/04/2015,400,17.67,17.73,17.66,17.72
02/04/2015,500,17.71,17.72,17.66,17.70
02/04/2015,600,17.70,17.75,17.68,17.73
02/04/2015,700,17.72,17.74,17.61,17.63
02/04/2015,800,17.63,17.70,17.61,17.68
02/04/2015,900,17.68,17.72,17.62,17.71
02/04/2015,1000,17.71,17.72,17.65,17.70
02/04/2015,1100,17.71,17.72,17.68,17.72
02/04/2015,1200,17.73,17.93,17.69,17.84
02/04/2015,1300,17.83,17.86,17.75,17.76
02/04/2015,1400,17.76,17.77,17.71,17.76
02/04/2015,1500,17.77,17.82,17.69,17.78
02/04/2015,1600,17.78,17.97,17.75,17.97
02/04/2015,1700,17.96,18.05,17.74,17.80
02/04/2015,1800,17.81,17.95,17.78,17.86
02/04/2015,1900,17.86,17.88,17.79,17.79
02/04/2015,2000,17.80,17.80,17.76,17.79
02/04/2015,2100,17.79,17.82,17.77,17.80
02/04/2015,2200,17.80,17.84,17.74,17.74
02/04/2015,2300,17.74,17.78,17.69,17.75
02/05/2015,100,17.75,17.81,17.73,17.78
02/05/2015,200,17.78,17.80,17.77,17.78
02/05/2015,300,17.78,17.86,17.77,17.82
02/05/2015,400,17.82,17.85,17.81,17.83
02/05/2015,500,17.84,17.85,17.81,17.81
02/05/2015,600,17.82,17.84,17.81,17.83
02/05/2015,700,17.82,17.88,17.79,17.80
02/05/2015,800,17.81,17.84,17.72,17.75
02/05/2015,900,17.75,17.77,17.69,17.70
02/05/2015,1000,17.71,17.71,17.63,17.65
02/05/2015,1100,17.65,17.69,17.61,17.68
02/05/2015,1200,17.68,17.70,17.56,17.56
02/05/2015,1300,17.56,17.57,17.30,17.40
02/05/2015,1400,17.40,17.61,17.36,17.55
02/05/2015,1500,17.55,17.70,17.54,17.62
02/05/2015,1600,17.62,17.66,17.41,17.45
02/05/2015,1700,17.45,17.54,17.45,17.47
02/05/2015,1800,17.47,17.52,17.36,17.49
02/05/2015,1900,17.49,17.56,17.48,17.54
02/05/2015,2000,17.54,17.66,17.53,17.66
02/05/2015,2100,17.66,17.68,17.59,17.67
02/05/2015,2200,17.68,17.70,17.64,17.70
02/05/2015,2300,17.69,17.69,17.63,17.63
02/06/2015,100,17.66,17.67,17.62,17.62
02/06/2015,200,17.62,17.63,17.59,17.61
02/06/2015,300,17.61,17.64,17.55,17.64
02/06/2015,400,17.64,17.65,17.61,17.62
02/06/2015,500,17.63,17.64,17.61,17.64
02/06/2015,600,17.64,17.67,17.63,17.64
02/06/2015,700,17.64,17.69,17.63,17.68
02/06/2015,800,17.67,17.69,17.64,17.66
02/06/2015,900,17.66,17.66,17.59,17.62
02/06/2015,1000,17.62,17.66,17.54,17.64
02/06/2015,1100,17.64,17.68,17.63,17.67
02/06/2015,1200,17.66,17.68,17.61,17.64
02/06/2015,1300,17.64,17.66,17.57,17.59
02/06/2015,1400,17.58,17.74,17.57,17.70
02/06/2015,1500,17.70,17.75,17.37,17.44
02/06/2015,1600,17.44,17.45,17.15,17.29
02/06/2015,1700,17.29,17.29,17.06,17.09
02/06/2015,1800,17.08,17.08,16.92,17.01
02/06/2015,1900,17.02,17.05,16.97,17.04
02/06/2015,2000,17.03,17.12,16.97,17.03
02/06/2015,2100,17.03,17.06,17.00,17.06
02/06/2015,2200,17.05,17.14,17.05,17.11
02/06/2015,2300,17.11,17.12,17.04,17.07
02/09/2015,100,17.16,17.17,17.10,17.12
02/09/2015,200,17.12,17.16,17.09,17.14
02/09/2015,300,17.14,17.17,17.07,17.16
02/09/2015,400,17.16,17.16,17.09,17.11
02/09/2015,500,17.11,17.13,17.06,17.09
02/09/2015,600,17.09,17.11,17.09,17.11
02/09/2015,700,17.11,17.15,17.07,17.14
02/09/2015,800,17.14,17.15,17.10,17.14
02/09/2015,900,17.14,17.16,17.12,17.16
02/09/2015,1000,17.16,17.24,17.15,17.23
02/09/2015,1100,17.23,17.42,17.23,17.42
02/09/2015,1200,17.42,17.52,17.39,17.40
02/09/2015,1300,17.41,17.42,17.35,17.35
02/09/2015,1400,17.35,17.35,17.27,17.28
02/09/2015,1500,17.28,17.31,17.23,17.24
02/09/2015,1600,17.23,17.41,17.23,17.39
02/09/2015,1700,17.39,17.49,17.37,17.43
02/09/2015,1800,17.43,17.47,17.43,17.46
02/09/2015,1900,17.45,17.45,17.37,17.41
02/09/2015,2000,17.42,17.46,17.42,17.44
02/09/2015,2100,17.44,17.44,17.40,17.41
02/09/2015,2200,17.41,17.43,17.39,17.40
02/09/2015,2300,17.40,17.41,17.35,17.37
02/10/2015,100,17.34,17.39,17.33,17.37
02/10/2015,200,17.38,17.41,17.37,17.41
02/10/2015,300,17.41,17.45,17.40,17.41
02/10/2015,400,17.41,17.47,17.41,17.44
02/10/2015,500,17.45,17.45,17.40,17.42
02/10/2015,600,17.41,17.41,17.38,17.39
02/10/2015,700,17.38,17.45,17.37,17.43
02/10/2015,800,17.43,17.45,17.41,17.42
02/10/2015,900,17.42,17.43,17.38,17.39
02/10/2015,1000,17.39,17.42,17.26,17.28
02/10/2015,1100,17.28,17.31,17.23,17.26
02/10/2015,1200,17.25,17.25,17.17,17.22
02/10/2015,1300,17.22,17.23,17.09,17.18
02/10/2015,1400,17.18,17.31,17.16,17.28
02/10/2015,1500,17.29,17.33,17.23,17.31
02/10/2015,1600,17.31,17.32,17.21,17.28
02/10/2015,1700,17.28,17.47,17.25,17.40
02/10/2015,1800,17.39,17.41,17.33,17.36
02/10/2015,1900,17.37,17.39,17.26,17.29
02/10/2015,2000,17.29,17.32,17.22,17.25
02/10/2015,2100,17.25,17.32,17.24,17.28
02/10/2015,2200,17.29,17.29,17.26,17.27
02/10/2015,2300,17.27,17.30,17.26,17.28
02/11/2015,100,17.31,17.31,17.27,17.27
02/11/2015,200,17.27,17.31,17.27,17.28
02/11/2015,300,17.28,17.39,17.27,17.37
02/11/2015,400,17.37,17.41,17.37,17.39
02/11/2015,500,17.39,17.39,17.36,17.37
02/11/2015,600,17.37,17.39,17.35,17.39
02/11/2015,700,17.39,17.40,17.33,17.37
02/11/2015,800,17.37,17.38,17.36,17.36
02/11/2015,900,17.37,17.42,17.35,17.42
02/11/2015,1000,17.42,17.42,17.33,17.39
02/11/2015,1100,17.39,17.43,17.39,17.42
02/11/2015,1200,17.41,17.45,17.25,17.27
02/11/2015,1300,17.27,17.31,17.25,17.30
02/11/2015,1400,17.29,17.36,17.27,17.31
02/11/2015,1500,17.31,17.34,17.24,17.28
02/11/2015,1600,17.28,17.33,17.14,17.17
02/11/2015,1700,17.16,17.20,17.09,17.16
02/11/2015,1800,17.15,17.25,17.13,17.23
02/11/2015,1900,17.23,17.26,17.18,17.19
02/11/2015,2000,17.19,17.19,17.11,17.17
02/11/2015,2100,17.16,17.20,17.14,17.18
02/11/2015,2200,17.17,17.20,17.14,17.14
02/11/2015,2300,17.14,17.17,17.14,17.17
02/12/2015,100,17.17,17.20,17.15,17.19
02/12/2015,200,17.19,17.21,17.19,17.19
02/12/2015,300,17.19,17.21,17.12,17.12
02/12/2015,400,17.13,17.15,16.99,17.00
02/12/2015,500,17.00,17.04,16.98,17.02
02/12/2015,600,17.02,17.07,17.00,17.05
02/12/2015,700,17.05,17.07,17.03,17.07
02/12/2015,800,17.07,17.10,17.05,17.08
02/12/2015,900,17.08,17.11,17.07,17.11
02/12/2015,1000,17.10,17.42,17.09,17.25
02/12/2015,1100,17.25,17.34,17.19,17.30
02/12/2015,1200,17.30,17.33,17.20,17.21
02/12/2015,1300,17.22,17.27,17.22,17.26
02/12/2015,1400,17.26,17.26,17.14,17.21
02/12/2015,1500,17.21,17.31,17.16,17.24
02/12/2015,1600,17.24,17.28,17.18,17.19
02/12/2015,1700,17.18,17.19,17.10,17.18
02/12/2015,1800,17.18,17.30,17.18,17.27
02/12/2015,1900,17.27,17.27,17.15,17.15
02/12/2015,2000,17.15,17.19,17.14,17.17
02/12/2015,2100,17.18,17.21,17.18,17.21
02/12/2015,2200,17.21,17.24,17.21,17.21
02/12/2015,2300,17.21,17.23,17.20,17.20
02/13/2015,100,17.22,17.25,17.21,17.23
02/13/2015,200,17.23,17.27,17.23,17.25
02/13/2015,300,17.25,17.29,17.23,17.26
02/13/2015,400,17.26,17.30,17.26,17.30
02/13/2015,500,17.30,17.34,17.30,17.33
02/13/2015,600,17.33,17.34,17.31,17.33
02/13/2015,700,17.33,17.41,17.31,17.37
02/13/2015,800,17.37,17.37,17.33,17.35
02/13/2015,900,17.36,17.37,17.33,17.34
02/13/2015,1000,17.34,17.34,17.24,17.25
02/13/2015,1100,17.25,17.29,17.25,17.26
02/13/2015,1200,17.26,17.27,17.21,17.23
02/13/2015,1300,17.23,17.27,17.23,17.26
02/13/2015,1400,17.26,17.31,17.25,17.30
02/13/2015,1500,17.30,17.64,17.30,17.59
02/13/2015,1600,17.59,17.70,17.54,17.66
02/13/2015,1700,17.66,17.81,17.66,17.75
02/13/2015,1800,17.76,17.80,17.69,17.72
02/13/2015,1900,17.72,17.77,17.71,17.73
02/13/2015,2000,17.73,17.73,17.63,17.66
02/13/2015,2100,17.66,17.71,17.65,17.69
02/13/2015,2200,17.69,17.69,17.64,17.65
02/13/2015,2300,17.65,17.72,17.64,17.71
02/16/2015,100,17.70,17.71,17.66,17.68
02/16/2015,200,17.68,17.72,17.68,17.70
02/16/2015,300,17.70,17.74,17.63,17.69
02/16/2015,400,17.69,17.74,17.67,17.73
02/16/2015,500,17.73,17.74,17.69,17.69
02/16/2015,600,17.69,17.71,17.68,17.71
02/16/2015,700,17.71,17.71,17.68,17.69
02/16/2015,800,17.69,17.74,17.66,17.73
02/16/2015,900,17.73,17.78,17.73,17.74
02/16/2015,1000,17.74,17.76,17.71,17.73
02/16/2015,1100,17.74,17.76,17.72,17.74
02/16/2015,1200,17.74,17.76,17.69,17.70
02/16/2015,1300,17.70,17.72,17.70,17.71
02/16/2015,1400,17.71,17.72,17.63,17.65
02/16/2015,1500,17.66,17.71,17.63,17.65
02/16/2015,1600,17.64,17.69,17.63,17.68
02/16/2015,1700,17.68,17.71,17.65,17.67
02/16/2015,1800,17.67,17.68,17.65,17.68
02/16/2015,1900,17.68,17.68,17.64,17.68
02/17/2015,100,17.65,17.68,17.63,17.65
02/17/2015,200,17.65,17.69,17.64,17.69
02/17/2015,300,17.69,17.69,17.61,17.64
02/17/2015,400,17.64,17.64,17.56,17.57
02/17/2015,500,17.56,17.59,17.56,17.57
02/17/2015,600,17.56,17.58,17.55,17.57
02/17/2015,700,17.57,17.65,17.57,17.62
02/17/2015,800,17.62,17.63,17.58,17.58
02/17/2015,900,17.58,17.59,17.44,17.44
02/17/2015,1000,17.44,17.46,17.16,17.21
02/17/2015,1100,17.20,17.25,17.18,17.23
02/17/2015,1200,17.22,17.26,17.16,17.18
02/17/2015,1300,17.18,17.25,17.18,17.20
02/17/2015,1400,17.20,17.20,17.03,17.05
02/17/2015,1500,17.05,17.14,17.00,17.10
02/17/2015,1600,17.10,17.12,16.66,16.77
02/17/2015,1700,16.77,16.82,16.64,16.78
02/17/2015,1800,16.78,16.79,16.64,16.69
02/17/2015,1900,16.69,16.77,16.64,16.75
02/17/2015,2000,16.74,16.78,16.73,16.76
02/17/2015,2100,16.76,16.87,16.76,16.83
02/17/2015,2200,16.83,16.88,16.82,16.87
02/17/2015,2300,16.87,16.87,16.83,16.87
02/18/2015,100,16.86,16.86,16.82,16.84
02/18/2015,200,16.84,16.87,16.82,16.86
02/18/2015,300,16.86,16.86,16.80,16.81
02/18/2015,400,16.82,16.84,16.81,16.81
02/18/2015,500,16.81,16.83,16.78,16.81
02/18/2015,600,16.81,16.86,16.81,16.85
02/18/2015,700,16.85,16.88,16.84,16.87
02/18/2015,800,16.88,16.90,16.84,16.84
02/18/2015,900,16.85,16.86,16.80,16.81
02/18/2015,1000,16.81,16.85,16.78,16.81
02/18/2015,1100,16.81,16.87,16.80,16.82
02/18/2015,1200,16.82,16.86,16.74,16.77
02/18/2015,1300,16.77,16.79,16.74,16.78
02/18/2015,1400,16.77,16.87,16.76,16.82
02/18/2015,1500,16.82,16.86,16.79,16.82
02/18/2015,1600,16.81,16.92,16.76,16.80
02/18/2015,1700,16.80,16.83,16.72,16.81
02/18/2015,1800,16.81,16.81,16.64,16.73
02/18/2015,1900,16.74,16.74,16.65,16.71
02/18/2015,2000,16.71,16.71,16.61,16.66
02/18/2015,2100,16.67,16.95,16.67,16.79
02/18/2015,2200,16.78,16.86,16.77,16.80
02/18/2015,2300,16.80,16.85,16.78,16.85
02/19/2015,100,16.82,16.93,16.82,16.89
02/19/2015,200,16.88,17.03,16.87,16.98
02/19/2015,300,16.98,17.00,16.97,17.00
02/19/2015,400,17.00,17.09,17.00,17.06
02/19/2015,500,17.06,17.06,17.00,17.03
02/19/2015,600,17.03,17.04,16.97,16.97
02/19/2015,700,16.97,17.04,16.95,17.01
02/19/2015,800,17.01,17.01,16.95,16.96
02/19/2015,900,16.95,16.98,16.92,16.96
02/19/2015,1000,16.96,17.04,16.91,16.93
02/19/2015,1100,16.93,17.05,16.92,16.96
02/19/2015,1200,16.96,17.03,16.95,17.03
02/19/2015,1300,17.03,17.05,16.98,17.04
02/19/2015,1400,17.04,17.15,17.02,17.13
02/19/2015,1500,17.14,17.14,16.93,17.01
02/19/2015,1600,17.00,17.00,16.76,16.83
02/19/2015,1700,16.83,16.90,16.76,16.79
02/19/2015,1800,16.79,16.88,16.74,16.81
02/19/2015,1900,16.81,16.85,16.78,16.78
02/19/2015,2000,16.78,16.82,16.70,16.80
02/19/2015,2100,16.80,16.81,16.73,16.76
02/19/2015,2200,16.76,16.78,16.71,16.75
02/19/2015,2300,16.75,16.75,16.72,16.74
02/20/2015,100,16.72,16.77,16.72,16.77
02/20/2015,200,16.77,16.83,16.75,16.81
02/20/2015,300,16.82,16.84,16.81,16.83
02/20/2015,400,16.83,16.84,16.76,16.79
02/20/2015,500,16.79,16.79,16.78,16.79
02/20/2015,600,16.79,16.84,16.78,16.82
02/20/2015,700,16.83,16.84,16.81,16.81
02/20/2015,800,16.81,16.87,16.80,16.83
02/20/2015,900,16.83,16.84,16.77,16.78
02/20/2015,1000,16.79,16.82,16.75,16.76
02/20/2015,1100,16.75,16.78,16.66,16.77
02/20/2015,1200,16.76,16.82,16.75,16.77
02/20/2015,1300,16.77,16.78,16.71,16.74
02/20/2015,1400,16.74,16.93,16.70,16.91
02/20/2015,1500,16.92,16.93,16.77,16.78
02/20/2015,1600,16.77,16.84,16.74,16.76
02/20/2015,1700,16.76,16.77,16.65,16.74
02/20/2015,1800,16.74,16.81,16.71,16.74
02/20/2015,1900,16.74,16.76,16.67,16.69
02/20/2015,2000,16.70,16.71,16.54,16.57
02/20/2015,2100,16.57,16.59,16.54,16.59
02/20/2015,2200,16.59,16.60,16.56,16.57
02/20/2015,2300,16.57,16.61,16.54,16.58
02/23/2015,100,16.63,16.63,16.57,16.58
02/23/2015,200,16.58,16.62,16.57,16.62
02/23/2015,300,16.61,16.64,16.58,16.63
02/23/2015,400,16.63,16.64,16.62,16.64
02/23/2015,500,16.64,16.69,16.63,16.67
02/23/2015,600,16.66,16.72,16.66,16.71
02/23/2015,700,16.71,16.72,16.62,16.62
02/23/2015,800,16.62,16.66,16.58,16.60
02/23/2015,900,16.60,16.64,16.57,16.62
02/23/2015,1000,16.62,16.62,16.44,16.46
02/23/2015,1100,16.46,16.54,16.45,16.49
02/23/2015,1200,16.49,16.56,16.49,16.53
02/23/2015,1300,16.53,16.58,16.47,16.56
02/23/2015,1400,16.57,16.77,16.56,16.71
02/23/2015,1500,16.71,16.85,16.71,16.74
02/23/2015,1600,16.74,16.97,16.69,16.90
02/23/2015,1700,16.89,16.96,16.77,16.83
02/23/2015,1800,16.84,16.85,16.71,16.76
02/23/2015,1900,16.76,16.76,16.60,16.63
02/23/2015,2000,16.63,16.71,16.62,16.66
02/23/2015,2100,16.66,16.70,16.63,16.64
02/23/2015,2200,16.65,16.68,16.64,16.66
02/23/2015,2300,16.66,16.67,16.65,16.67
02/24/2015,100,16.68,16.71,16.65,16.69
02/24/2015,200,16.69,16.74,16.67,16.74
02/24/2015,300,16.74,16.74,16.69,16.69
02/24/2015,400,16.69,16.74,16.69,16.71
02/24/2015,500,16.70,16.71,16.69,16.70
02/24/2015,600,16.70,16.74,16.70,16.73
02/24/2015,700,16.73,16.73,16.65,16.67
02/24/2015,800,16.68,16.71,16.62,16.64
02/24/2015,900,16.64,16.68,16.62,16.67
02/24/2015,1000,16.67,16.67,16.63,16.64
02/24/2015,1100,16.64,16.64,16.58,16.60
02/24/2015,1200,16.60,16.66,16.59,16.66
02/24/2015,1300,16.65,16.72,16.61,16.68
02/24/2015,1400,16.67,16.71,16.64,16.68
02/24/2015,1500,16.68,16.68,16.61,16.64
02/24/2015,1600,16.64,16.65,16.53,16.61
02/24/2015,1700,16.60,16.83,16.50,16.69
02/24/2015,1800,16.69,16.73,16.42,16.50
02/24/2015,1900,16.49,16.57,16.46,16.54
02/24/2015,2000,16.55,16.60,16.54,16.57
02/24/2015,2100,16.57,16.64,16.57,16.61
02/24/2015,2200,16.61,16.63,16.58,16.59
02/24/2015,2300,16.58,16.63,16.58,16.62
02/25/2015,100,16.62,16.77,16.62,16.76
02/25/2015,200,16.76,16.95,16.75,16.93
02/25/2015,300,16.94,17.09,16.94,17.06
02/25/2015,400,17.07,17.07,16.99,17.02
02/25/2015,500,17.02,17.03,16.97,16.99
02/25/2015,600,16.98,17.00,16.86,16.89
02/25/2015,700,16.91,16.99,16.89,16.96
02/25/2015,800,16.96,17.01,16.95,16.98
02/25/2015,900,16.98,17.00,16.87,16.90
02/25/2015,1000,16.90,16.93,16.87,16.87
02/25/2015,1100,16.87,16.89,16.84,16.85
02/25/2015,1200,16.85,16.86,16.83,16.85
02/25/2015,1300,16.85,16.91,16.85,16.86
02/25/2015,1400,16.86,16.96,16.85,16.92
02/25/2015,1500,16.93,17.02,16.84,16.86
02/25/2015,1600,16.86,16.91,16.84,16.88
02/25/2015,1700,16.88,16.93,16.81,16.85
02/25/2015,1800,16.84,16.88,16.82,16.84
02/25/2015,1900,16.84,16.86,16.82,16.83
02/25/2015,2000,16.83,16.90,16.80,16.87
02/25/2015,2100,16.87,16.90,16.85,16.87
02/25/2015,2200,16.86,16.91,16.86,16.88
02/25/2015,2300,16.88,16.92,16.87,16.90
02/26/2015,100,16.87,16.92,16.87,16.89
02/26/2015,200,16.89,16.90,16.86,16.87
02/26/2015,300,16.86,16.95,16.86,16.92
02/26/2015,400,16.92,16.97,16.91,16.95
02/26/2015,500,16.95,16.96,16.94,16.96
02/26/2015,600,16.96,16.97,16.92,16.96
02/26/2015,700,16.96,17.00,16.95,16.99
02/26/2015,800,16.99,17.02,16.98,16.98
02/26/2015,900,16.99,17.02,16.95,17.02
02/26/2015,1000,17.02,17.21,17.02,17.17
02/26/2015,1100,17.17,17.24,17.13,17.22
02/26/2015,1200,17.23,17.24,17.16,17.19
02/26/2015,1300,17.19,17.22,17.13,17.14
02/26/2015,1400,17.13,17.17,17.11,17.12
02/26/2015,1500,17.11,17.16,17.07,17.10
02/26/2015,1600,17.09,17.10,16.95,16.96
02/26/2015,1700,16.97,16.97,16.92,16.95
02/26/2015,1800,16.95,16.96,16.91,16.95
02/26/2015,1900,16.94,16.96,16.89,16.94
02/26/2015,2000,16.95,16.97,16.92,16.94
02/26/2015,2100,16.94,16.97,16.92,16.93
02/26/2015,2200,16.92,16.93,16.86,16.89
02/26/2015,2300,16.88,16.91,16.88,16.91
02/27/2015,100,16.90,16.96,16.90,16.95
02/27/2015,200,16.94,17.00,16.94,16.97
02/27/2015,300,16.97,16.99,16.94,16.95
02/27/2015,400,16.95,16.96,16.93,16.94
02/27/2015,500,16.93,16.95,16.92,16.93
02/27/2015,600,16.93,16.93,16.89,16.90
02/27/2015,700,16.91,16.95,16.88,16.93
02/27/2015,800,16.93,17.01,16.92,16.93
02/27/2015,900,16.94,16.95,16.90,16.90
02/27/2015,1000,16.90,16.90,16.76,16.78
02/27/2015,1100,16.78,16.83,16.77,16.82
02/27/2015,1200,16.81,16.82,16.77,16.81
02/27/2015,1300,16.81,16.85,16.81,16.85
02/27/2015,1400,16.85,16.87,16.81,16.84
02/27/2015,1500,16.85,16.87,16.76,16.78
02/27/2015,1600,16.78,17.04,16.77,16.93
02/27/2015,1700,16.93,17.02,16.88,16.98
02/27/2015,1800,16.98,17.00,16.92,16.99
02/27/2015,1900,16.99,17.00,16.92,16.95
02/27/2015,2000,16.95,16.95,16.88,16.93
02/27/2015,2100,16.93,16.94,16.90,16.94
02/27/2015,2200,16.94,16.95,16.88,16.91
02/27/2015,2300,16.91,16.98,16.90,16.96
03/02/2015,100,16.91,16.98,16.90,16.96
03/02/2015,200,16.96,17.00,16.96,16.98
03/02/2015,300,16.97,17.09,16.97,17.06
03/02/2015,400,17.06,17.13,17.06,17.09
03/02/2015,500,17.10,17.12,17.08,17.08
03/02/2015,600,17.08,17.10,17.06,17.08
03/02/2015,700,17.08,17.11,17.06,17.07
03/02/2015,800,17.07,17.09,17.04,17.07
03/02/2015,900,17.08,17.10,17.07,17.07
03/02/2015,1000,17.07,17.07,17.02,17.05
03/02/2015,1100,17.04,17.06,16.94,16.97
03/02/2015,1200,16.97,17.01,16.96,17.00
03/02/2015,1300,16.99,17.00,16.95,16.96
03/02/2015,1400,16.96,17.00,16.91,16.99
03/02/2015,1500,16.99,17.04,16.90,16.95
03/02/2015,1600,16.95,16.97,16.84,16.88
03/02/2015,1700,16.88,16.91,16.83,16.86
03/02/2015,1800,16.86,16.88,16.83,16.87
03/02/2015,1900,16.87,16.87,16.76,16.78
03/02/2015,2000,16.77,16.81,16.76,16.80
03/02/2015,2100,16.80,16.81,16.69,16.71
03/02/2015,2200,16.72,16.73,16.69,16.70
03/02/2015,2300,16.71,16.73,16.70,16.73
03/03/2015,100,16.74,16.78,16.74,16.76
03/03/2015,200,16.76,16.79,16.76,16.79
03/03/2015,300,16.79,16.82,16.58,16.62
03/03/2015,400,16.61,16.61,16.41,16.59
03/03/2015,500,16.58,16.89,16.57,16.80
03/03/2015,600,16.80,16.88,16.80,16.84
03/03/2015,700,16.84,16.88,16.80,16.87
03/03/2015,800,16.88,16.89,16.80,16.81
03/03/2015,900,16.82,16.84,16.76,16.78
03/03/2015,1000,16.77,16.79,16.74,16.78
03/03/2015,1100,16.78,16.78,16.73,16.75
03/03/2015,1200,16.75,16.75,16.72,16.74
03/03/2015,1300,16.73,16.76,16.70,16.74
03/03/2015,1400,16.74,16.92,16.73,16.86
03/03/2015,1500,16.85,16.87,16.63,16.66
03/03/2015,1600,16.67,16.89,16.65,16.83
03/03/2015,1700,16.83,16.83,16.55,16.58
03/03/2015,1800,16.58,16.62,16.51,16.57
03/03/2015,1900,16.57,16.63,16.57,16.60
03/03/2015,2000,16.61,16.64,16.58,16.58
03/03/2015,2100,16.58,16.60,16.55,16.56
03/03/2015,2200,16.57,16.58,16.56,16.58
03/03/2015,2300,16.59,16.61,16.58,16.60
03/04/2015,100,16.60,16.67,16.58,16.65
03/04/2015,200,16.65,16.67,16.62,16.64
03/04/2015,300,16.64,16.68,16.60,16.68
03/04/2015,400,16.68,16.70,16.62,16.64
03/04/2015,500,16.65,16.66,16.63,16.64
03/04/2015,600,16.64,16.67,16.59,16.66
03/04/2015,700,16.66,16.68,16.64,16.65
03/04/2015,800,16.66,16.68,16.61,16.61
03/04/2015,900,16.62,16.65,16.59,16.60
03/04/2015,1000,16.60,16.62,16.58,16.60
03/04/2015,1100,16.60,16.64,16.55,16.55
03/04/2015,1200,16.55,16.66,16.55,16.63
03/04/2015,1300,16.63,16.64,16.59,16.62
03/04/2015,1400,16.63,16.69,16.61,16.61
03/04/2015,1500,16.61,16.68,16.55,16.59
03/04/2015,1600,16.59,16.63,16.47,16.51
03/04/2015,1700,16.51,16.55,16.39,16.50
03/04/2015,1800,16.50,16.54,16.45,16.50
03/04/2015,1900,16.50,16.53,16.49,16.50
03/04/2015,2000,16.50,16.53,16.48,16.50
03/04/2015,2100,16.51,16.53,16.47,16.51
03/04/2015,2200,16.51,16.52,16.48,16.50
03/04/2015,2300,16.50,16.57,16.49,16.55
03/05/2015,100,16.56,16.57,16.53,16.54
03/05/2015,200,16.55,16.56,16.53,16.54
03/05/2015,300,16.54,16.60,16.51,16.57
03/05/2015,400,16.57,16.59,16.56,16.59
03/05/2015,500,16.59,16.60,16.58,16.58
03/05/2015,600,16.58,16.63,16.58,16.62
03/05/2015,700,16.63,16.64,16.55,16.56
03/05/2015,800,16.56,16.57,16.52,16.56
03/05/2015,900,16.55,16.56,16.49,16.53
03/05/2015,1000,16.53,16.58,16.53,16.55
03/05/2015,1100,16.54,16.57,16.48,16.52
03/05/2015,1200,16.52,16.55,16.48,16.54
03/05/2015,1300,16.54,16.55,16.50,16.52
03/05/2015,1400,16.52,16.55,16.49,16.52
03/05/2015,1500,16.51,16.60,16.48,16.57
03/05/2015,1600,16.57,16.61,16.54,16.55
03/05/2015,1700,16.55,16.69,16.54,16.62
03/05/2015,1800,16.62,16.64,16.56,16.58
03/05/2015,1900,16.58,16.58,16.51,16.51
03/05/2015,2000,16.52,16.52,16.48,16.51
03/05/2015,2100,16.51,16.55,16.51,16.55
03/05/2015,2200,16.55,16.55,16.51,16.54
03/05/2015,2300,16.54,16.54,16.51,16.53
03/06/2015,100,16.52,16.56,16.52,16.54
03/06/2015,200,16.55,16.55,16.51,16.53
03/06/2015,300,16.52,16.53,16.46,16.51
03/06/2015,400,16.50,16.51,16.49,16.50
03/06/2015,500,16.50,16.57,16.49,16.55
03/06/2015,600,16.55,16.56,16.51,16.52
03/06/2015,700,16.52,16.53,16.47,16.49
03/06/2015,800,16.49,16.51,16.45,16.51
03/06/2015,900,16.51,16.51,16.44,16.47
03/06/2015,1000,16.47,16.48,16.38,16.39
03/06/2015,1100,16.38,16.39,16.24,16.29
03/06/2015,1200,16.29,16.38,16.29,16.36
03/06/2015,1300,16.36,16.37,16.31,16.35
03/06/2015,1400,16.35,16.45,16.33,16.42
03/06/2015,1500,16.42,16.46,16.19,16.23
03/06/2015,1600,16.22,16.26,16.11,16.22
03/06/2015,1700,16.21,16.24,16.14,16.22
03/06/2015,1800,16.21,16.23,16.18,16.19
03/06/2015,1900,16.19,16.20,16.08,16.11
03/06/2015,2000,16.11,16.16,16.10,16.15
03/06/2015,2100,16.15,16.22,16.14,16.21
03/06/2015,2200,16.21,16.22,16.17,16.18
03/06/2015,2300,16.18,16.23,16.17,16.21
03/09/2015,100,16.27,16.28,16.18,16.19
03/09/2015,200,16.20,16.21,16.16,16.19
03/09/2015,300,16.18,16.22,16.16,16.21
03/09/2015,400,16.22,16.22,16.05,16.11
03/09/2015,500,16.11,16.14,16.08,16.10
03/09/2015,600,16.09,16.12,16.04,16.11
03/09/2015,700,16.11,16.12,16.08,16.11
03/09/2015,800,16.11,16.19,16.09,16.17
03/09/2015,900,16.18,16.19,16.15,16.17
03/09/2015,1000,16.17,16.26,16.17,16.24
03/09/2015,1100,16.25,16.28,16.25,16.26
03/09/2015,1200,16.27,16.28,16.24,16.26
03/09/2015,1300,16.27,16.30,16.24,16.27
03/09/2015,1400,16.27,16.28,16.21,16.21
03/09/2015,1500,16.21,16.24,16.13,16.15
03/09/2015,1600,16.15,16.18,16.11,16.13
03/09/2015,1700,16.13,16.19,16.11,16.12
03/09/2015,1800,16.12,16.13,16.09,16.13
03/09/2015,1900,16.14,16.16,16.10,16.10
03/09/2015,2000,16.10,16.14,16.10,16.11
03/09/2015,2100,16.11,16.13,16.10,16.12
03/09/2015,2200,16.12,16.12,16.09,16.10
03/09/2015,2300,16.10,16.11,16.05,16.07
03/10/2015,100,16.06,16.08,16.05,16.06
03/10/2015,200,16.06,16.06,16.03,16.04
03/10/2015,300,16.04,16.07,16.03,16.07
03/10/2015,400,16.07,16.12,16.07,16.11
03/10/2015,500,16.11,16.11,16.05,16.06
03/10/2015,600,16.06,16.07,16.00,16.06
03/10/2015,700,16.05,16.05,16.02,16.03
03/10/2015,800,16.03,16.08,16.02,16.04
03/10/2015,900,16.04,16.05,15.98,16.01
03/10/2015,1000,16.01,16.05,15.98,15.99
03/10/2015,1100,15.99,16.01,15.92,15.96
03/10/2015,1200,15.96,16.02,15.96,16.00
03/10/2015,1300,15.99,16.09,15.98,16.06
03/10/2015,1400,16.07,16.12,16.02,16.08
03/10/2015,1500,16.08,16.16,16.06,16.09
03/10/2015,1600,16.09,16.16,16.06,16.08
03/10/2015,1700,16.09,16.13,16.06,16.08
03/10/2015,1800,16.07,16.09,16.04,16.05
03/10/2015,1900,16.05,16.06,15.98,16.00
03/10/2015,2000,15.99,16.02,15.96,15.98
03/10/2015,2100,15.97,15.99,15.96,15.98
03/10/2015,2200,15.98,16.02,15.97,16.00
03/10/2015,2300,15.99,15.99,15.97,15.98
03/11/2015,100,15.96,15.98,15.94,15.95
03/11/2015,200,15.96,15.98,15.94,15.97
03/11/2015,300,15.98,16.02,15.98,16.01
03/11/2015,400,16.01,16.05,16.00,16.05
03/11/2015,500,16.04,16.04,16.00,16.01
03/11/2015,600,16.02,16.03,16.00,16.00
03/11/2015,700,16.00,16.01,15.98,16.00
03/11/2015,800,16.01,16.03,16.00,16.03
03/11/2015,900,16.03,16.07,16.02,16.03
03/11/2015,1000,16.04,16.07,16.02,16.04
03/11/2015,1100,16.04,16.05,15.99,16.01
03/11/2015,1200,16.00,16.05,15.93,15.97
03/11/2015,1300,15.96,15.98,15.90,15.93
03/11/2015,1400,15.93,15.99,15.92,15.95
03/11/2015,1500,15.95,16.00,15.85,15.92
03/11/2015,1600,15.92,15.95,15.78,15.82
03/11/2015,1700,15.81,15.83,15.64,15.68
03/11/2015,1800,15.68,15.73,15.60,15.71
03/11/2015,1900,15.72,15.73,15.64,15.66
03/11/2015,2000,15.66,15.73,15.65,15.70
03/11/2015,2100,15.70,15.78,15.70,15.76
03/11/2015,2200,15.76,15.84,15.76,15.80
03/11/2015,2300,15.81,15.87,15.80,15.81
03/12/2015,100,15.81,15.85,15.81,15.84
03/12/2015,200,15.84,15.84,15.81,15.82
03/12/2015,300,15.82,15.83,15.80,15.81
03/12/2015,400,15.80,15.81,15.72,15.73
03/12/2015,500,15.72,15.78,15.72,15.77
03/12/2015,600,15.77,15.78,15.75,15.77
03/12/2015,700,15.78,15.79,15.76,15.77
03/12/2015,800,15.77,15.90,15.77,15.89
03/12/2015,900,15.89,16.02,15.86,15.98
03/12/2015,1000,15.99,16.01,15.93,15.96
03/12/2015,1100,15.97,15.97,15.91,15.94
03/12/2015,1200,15.94,15.94,15.91,15.94
03/12/2015,1300,15.93,16.01,15.93,16.00
03/12/2015,1400,15.99,16.00,15.94,15.98
03/12/2015,1500,15.98,15.99,15.84,15.88
03/12/2015,1600,15.88,16.00,15.86,15.86
03/12/2015,1700,15.86,15.90,15.85,15.87
03/12/2015,1800,15.86,15.92,15.83,15.84
03/12/2015,1900,15.84,15.85,15.79,15.82
03/12/2015,2000,15.82,15.91,15.81,15.87
03/12/2015,2100,15.87,15.89,15.84,15.86
03/12/2015,2200,15.86,15.90,15.86,15.90
03/12/2015,2300,15.88,15.92,15.87,15.91
03/13/2015,100,15.90,15.93,15.90,15.91
03/13/2015,200,15.91,15.94,15.91,15.92
03/13/2015,300,15.92,15.96,15.90,15.93
03/13/2015,400,15.92,15.97,15.92,15.95
03/13/2015,500,15.95,16.00,15.95,15.98
03/13/2015,600,15.97,15.97,15.93,15.95
03/13/2015,700,15.95,15.96,15.94,15.96
03/13/2015,800,15.95,15.98,15.94,15.97
03/13/2015,900,15.96,15.97,15.90,15.91
03/13/2015,1000,15.91,15.94,15.88,15.91
03/13/2015,1100,15.91,15.96,15.89,15.93
03/13/2015,1200,15.93,15.93,15.85,15.86
03/13/2015,1300,15.86,15.89,15.85,15.88
03/13/2015,1400,15.88,15.89,15.82,15.85
03/13/2015,1500,15.85,15.94,15.82,15.93
03/13/2015,1600,15.93,15.95,15.83,15.84
03/13/2015,1700,15.84,15.87,15.80,15.84
03/13/2015,1800,15.84,15.87,15.79,15.86
03/13/2015,1900,15.85,15.86,15.83,15.85
03/13/2015,2000,15.85,15.88,15.82,15.86
03/13/2015,2100,15.87,15.88,15.85,15.87
03/13/2015,2200,15.88,15.91,15.87,15.89
03/13/2015,2300,15.89,15.97,15.89,15.97
03/16/2015,100,15.97,15.97,15.90,15.91
03/16/2015,200,15.91,15.93,15.90,15.93
03/16/2015,300,15.93,15.93,15.89,15.90
03/16/2015,400,15.90,15.99,15.84,15.96
03/16/2015,500,15.96,15.97,15.93,15.93
03/16/2015,600,15.93,15.98,15.93,15.98
03/16/2015,700,15.98,16.01,15.97,16.01
03/16/2015,800,16.01,16.09,15.98,16.09
03/16/2015,900,16.09,16.09,16.05,16.07
03/16/2015,1000,16.08,16.09,16.04,16.08
03/16/2015,1100,16.08,16.09,16.02,16.04
03/16/2015,1200,16.04,16.04,15.97,15.99
03/16/2015,1300,15.99,15.99,15.96,15.97
03/16/2015,1400,15.97,15.97,15.94,15.94
03/16/2015,1500,15.94,15.96,15.90,15.94
03/16/2015,1600,15.94,16.07,15.93,15.97
03/16/2015,1700,15.98,15.99,15.83,15.83
03/16/2015,1800,15.84,15.98,15.83,15.94
03/16/2015,1900,15.95,15.98,15.90,15.97
03/16/2015,2000,15.97,16.00,15.92,15.96
03/16/2015,2100,15.95,15.96,15.91,15.92
03/16/2015,2200,15.93,15.97,15.92,15.97
03/16/2015,2300,15.97,15.98,15.96,15.96
03/17/2015,100,15.96,15.97,15.93,15.93
03/17/2015,200,15.93,15.98,15.93,15.96
03/17/2015,300,15.97,15.97,15.93,15.93
03/17/2015,400,15.93,15.93,15.86,15.91
03/17/2015,500,15.91,15.93,15.90,15.93
03/17/2015,600,15.93,15.94,15.91,15.92
03/17/2015,700,15.91,15.92,15.88,15.90
03/17/2015,800,15.90,15.91,15.82,15.85
03/17/2015,900,15.86,15.93,15.85,15.91
03/17/2015,1000,15.91,15.93,15.90,15.90
03/17/2015,1100,15.90,15.96,15.88,15.90
03/17/2015,1200,15.90,15.93,15.89,15.93
03/17/2015,1300,15.93,15.93,15.87,15.88
03/17/2015,1400,15.88,15.90,15.84,15.87
03/17/2015,1500,15.87,15.89,15.79,15.81
03/17/2015,1600,15.81,16.05,15.70,16.04
03/17/2015,1700,16.04,16.06,15.91,15.93
03/17/2015,1800,15.93,15.95,15.89,15.91
03/17/2015,1900,15.92,15.93,15.86,15.89
03/17/2015,2000,15.89,15.92,15.87,15.88
03/17/2015,2100,15.88,15.89,15.86,15.87
03/17/2015,2200,15.87,15.90,15.87,15.87
03/17/2015,2300,15.87,15.88,15.86,15.88
03/18/2015,100,15.87,15.89,15.87,15.87
03/18/2015,200,15.88,15.88,15.84,15.86
03/18/2015,300,15.86,15.90,15.86,15.89
03/18/2015,400,15.89,15.94,15.88,15.92
03/18/2015,500,15.93,15.93,15.89,15.91
03/18/2015,600,15.90,15.90,15.85,15.88
03/18/2015,700,15.88,15.88,15.85,15.86
03/18/2015,800,15.86,15.87,15.81,15.86
03/18/2015,900,15.86,15.88,15.83,15.83
03/18/2015,1000,15.83,15.85,15.80,15.84
03/18/2015,1100,15.84,15.87,15.81,15.82
03/18/2015,1200,15.82,15.85,15.79,15.83
03/18/2015,1300,15.83,15.90,15.81,15.88
03/18/2015,1400,15.88,15.91,15.80,15.80
03/18/2015,1500,15.81,15.83,15.77,15.81
03/18/2015,1600,15.82,15.87,15.79,15.79
03/18/2015,1700,15.80,15.85,15.80,15.83
03/18/2015,1800,15.83,15.91,15.80,15.91
03/18/2015,1900,15.91,15.96,15.89,15.94
03/18/2015,2000,15.94,15.94,15.86,15.93
03/18/2015,2100,15.93,16.33,15.93,16.16
03/18/2015,2200,16.16,16.39,16.15,16.38
03/18/2015,2300,16.38,16.43,16.22,16.22
03/19/2015,100,16.27,16.30,16.23,16.28
03/19/2015,200,16.27,16.29,16.25,16.29
03/19/2015,300,16.29,16.40,16.28,16.37
03/19/2015,400,16.37,16.46,16.29,16.33
03/19/2015,500,16.33,16.36,16.31,16.31
03/19/2015,600,16.31,16.34,16.31,16.33
03/19/2015,700,16.32,16.33,16.29,16.29
03/19/2015,800,16.29,16.32,16.25,16.25
03/19/2015,900,16.26,16.32,16.26,16.30
03/19/2015,1000,16.31,16.32,16.21,16.22
03/19/2015,1100,16.22,16.25,16.18,16.19
03/19/2015,1200,16.19,16.23,16.18,16.21
03/19/2015,1300,16.22,16.23,16.16,16.19
03/19/2015,1400,16.20,16.22,16.18,16.21
03/19/2015,1500,16.21,16.24,16.13,16.21
03/19/2015,1600,16.21,16.28,16.21,16.25
03/19/2015,1700,16.25,16.39,16.23,16.34
03/19/2015,1800,16.34,16.54,16.31,16.44
03/19/2015,1900,16.44,16.49,16.38,16.42
03/19/2015,2000,16.41,16.47,16.38,16.44
03/19/2015,2100,16.44,16.47,16.42,16.43
03/19/2015,2200,16.43,16.48,16.42,16.44
03/19/2015,2300,16.45,16.48,16.44,16.45
03/20/2015,100,16.46,16.47,16.42,16.45
03/20/2015,200,16.45,16.49,16.45,16.47
03/20/2015,300,16.47,16.49,16.44,16.49
03/20/2015,400,16.49,16.49,16.42,16.48
03/20/2015,500,16.48,16.48,16.45,16.46
03/20/2015,600,16.46,16.48,16.44,16.47
03/20/2015,700,16.47,16.47,16.44,16.46
03/20/2015,800,16.46,16.46,16.42,16.42
03/20/2015,900,16.42,16.47,16.42,16.46
03/20/2015,1000,16.45,16.46,16.42,16.42
03/20/2015,1100,16.42,16.53,16.42,16.47
03/20/2015,1200,16.47,16.51,16.46,16.46
03/20/2015,1300,16.46,16.56,16.45,16.52
03/20/2015,1400,16.52,16.53,16.46,16.48
03/20/2015,1500,16.48,16.59,16.48,16.50
03/20/2015,1600,16.50,16.74,16.49,16.71
03/20/2015,1700,16.72,17.04,16.70,16.99
03/20/2015,1800,16.99,17.19,16.99,17.14
03/20/2015,1900,17.14,17.22,17.12,17.17
03/20/2015,2000,17.17,17.23,17.17,17.21
03/20/2015,2100,17.21,17.22,17.11,17.12
03/20/2015,2200,17.12,17.12,17.05,17.06
03/20/2015,2300,17.06,17.09,17.05,17.07
03/23/2015,100,17.09,17.18,17.09,17.13
03/23/2015,200,17.13,17.16,17.08,17.13
03/23/2015,300,17.13,17.13,17.06,17.09
03/23/2015,400,17.09,17.15,16.99,17.00
03/23/2015,500,17.00,17.03,16.97,17.02
03/23/2015,600,17.01,17.03,16.99,17.02
03/23/2015,700,17.02,17.05,17.02,17.04
03/23/2015,800,17.04,17.05,17.00,17.01
03/23/2015,900,17.01,17.06,17.00,17.03
03/23/2015,1000,17.03,17.05,16.98,17.00
03/23/2015,1100,17.00,17.04,16.95,16.98
03/23/2015,1200,16.98,17.04,16.97,17.02
03/23/2015,1300,17.02,17.04,17.00,17.02
03/23/2015,1400,17.03,17.07,16.99,17.03
03/23/2015,1500,17.03,17.13,17.03,17.11
03/23/2015,1600,17.11,17.22,17.11,17.16
03/23/2015,1700,17.16,17.33,17.16,17.23
03/23/2015,1800,17.23,17.27,17.14,17.26
03/23/2015,1900,17.27,17.27,17.18,17.19
03/23/2015,2000,17.20,17.25,17.18,17.21
03/23/2015,2100,17.21,17.31,17.21,17.31
03/23/2015,2200,17.31,17.43,17.30,17.37
03/23/2015,2300,17.38,17.42,17.30,17.33
03/24/2015,100,17.33,17.34,17.31,17.32
03/24/2015,200,17.32,17.34,17.31,17.32
03/24/2015,300,17.32,17.33,17.29,17.30
03/24/2015,400,17.30,17.30,17.21,17.24
03/24/2015,500,17.24,17.25,17.20,17.20
03/24/2015,600,17.20,17.22,17.18,17.20
03/24/2015,700,17.21,17.23,17.19,17.20
03/24/2015,800,17.20,17.23,17.19,17.23
03/24/2015,900,17.24,17.28,17.21,17.21
03/24/2015,1000,17.21,17.23,17.20,17.23
03/24/2015,1100,17.21,17.38,17.21,17.34
03/24/2015,1200,17.34,17.35,17.30,17.33
03/24/2015,1300,17.33,17.36,17.30,17.35
03/24/2015,1400,17.36,17.37,17.28,17.28
03/24/2015,1500,17.28,17.35,17.20,17.29
03/24/2015,1600,17.30,17.35,17.14,17.23
03/24/2015,1700,17.24,17.30,17.20,17.28
03/24/2015,1800,17.28,17.30,17.21,17.24
03/24/2015,1900,17.24,17.30,17.23,17.29
03/24/2015,2000,17.29,17.33,17.27,17.29
03/24/2015,2100,17.29,17.30,17.27,17.28
03/24/2015,2200,17.28,17.33,17.28,17.33
03/24/2015,2300,17.33,17.33,17.27,17.29
03/25/2015,100,17.27,17.30,17.27,17.28
03/25/2015,200,17.28,17.28,17.24,17.25
03/25/2015,300,17.25,17.28,17.25,17.28
03/25/2015,400,17.27,17.28,17.20,17.24
03/25/2015,500,17.24,17.27,17.23,17.26
03/25/2015,600,17.26,17.27,17.21,17.24
03/25/2015,700,17.23,17.26,17.22,17.24
03/25/2015,800,17.24,17.27,17.18,17.22
03/25/2015,900,17.22,17.25,17.20,17.22
03/25/2015,1000,17.22,17.34,17.20,17.33
03/25/2015,1100,17.33,17.33,17.29,17.32
03/25/2015,1200,17.32,17.32,17.29,17.30
03/25/2015,1300,17.30,17.32,17.29,17.32
03/25/2015,1400,17.31,17.36,17.29,17.31
03/25/2015,1500,17.31,17.42,17.30,17.40
03/25/2015,1600,17.40,17.48,17.34,17.35
03/25/2015,1700,17.35,17.41,17.28,17.32
03/25/2015,1800,17.32,17.40,17.30,17.39
03/25/2015,1900,17.39,17.39,17.31,17.34
03/25/2015,2000,17.34,17.34,17.31,17.33
03/25/2015,2100,17.33,17.34,17.31,17.32
03/25/2015,2200,17.32,17.32,17.27,17.30
03/25/2015,2300,17.29,17.31,17.29,17.30
03/26/2015,100,17.31,17.31,17.28,17.28
03/26/2015,200,17.28,17.29,17.25,17.26
03/26/2015,300,17.26,17.28,17.25,17.28
03/26/2015,400,17.28,17.32,17.26,17.28
03/26/2015,500,17.27,17.35,17.27,17.34
03/26/2015,600,17.34,17.34,17.31,17.33
03/26/2015,700,17.32,17.38,17.32,17.37
03/26/2015,800,17.37,17.38,17.34,17.37
03/26/2015,900,17.38,17.43,17.37,17.42
03/26/2015,1000,17.43,17.58,17.41,17.56
03/26/2015,1100,17.56,17.74,17.55,17.61
03/26/2015,1200,17.61,17.65,17.55,17.59
03/26/2015,1300,17.59,17.61,17.41,17.45
03/26/2015,1400,17.45,17.52,17.43,17.47
03/26/2015,1500,17.47,17.56,17.35,17.37
03/26/2015,1600,17.38,17.45,17.34,17.40
03/26/2015,1700,17.40,17.43,17.33,17.41
03/26/2015,1800,17.42,17.46,17.38,17.44
03/26/2015,1900,17.44,17.48,17.43,17.48
03/26/2015,2000,17.48,17.49,17.39,17.39
03/26/2015,2100,17.39,17.40,17.33,17.37
03/26/2015,2200,17.38,17.39,17.35,17.38
03/26/2015,2300,17.38,17.45,17.38,17.45
03/27/2015,100,17.42,17.43,17.41,17.42
03/27/2015,200,17.42,17.44,17.41,17.41
03/27/2015,300,17.40,17.42,17.39,17.40
03/27/2015,400,17.39,17.42,17.34,17.37
03/27/2015,500,17.37,17.39,17.35,17.36
03/27/2015,600,17.36,17.40,17.36,17.40
03/27/2015,700,17.39,17.42,17.38,17.40
03/27/2015,800,17.40,17.41,17.39,17.40
03/27/2015,900,17.40,17.44,17.39,17.40
03/27/2015,1000,17.40,17.46,17.29,17.31
03/27/2015,1100,17.32,17.37,17.25,17.33
03/27/2015,1200,17.33,17.35,17.31,17.33
03/27/2015,1300,17.33,17.39,17.32,17.38
03/27/2015,1400,17.38,17.48,17.37,17.46
03/27/2015,1500,17.46,17.53,17.44,17.46
03/27/2015,1600,17.46,17.51,17.19,17.25
03/27/2015,1700,17.25,17.36,17.21,17.31
03/27/2015,1800,17.31,17.38,17.25,17.38
03/27/2015,1900,17.38,17.41,17.35,17.39
03/27/2015,2000,17.39,17.43,17.38,17.41
03/27/2015,2100,17.42,17.42,17.33,17.35
03/27/2015,2200,17.36,17.37,17.24,17.28
03/27/2015,2300,17.28,17.32,17.24,17.31
03/30/2015,100,17.33,17.33,17.25,17.26
03/30/2015,200,17.27,17.27,17.22,17.25
03/30/2015,300,17.25,17.30,17.23,17.29
03/30/2015,400,17.30,17.32,17.22,17.22
03/30/2015,500,17.22,17.25,17.20,17.23
03/30/2015,600,17.23,17.24,17.20,17.23
03/30/2015,700,17.23,17.24,17.21,17.22
03/30/2015,800,17.21,17.26,17.20,17.23
03/30/2015,900,17.23,17.25,17.16,17.16
03/30/2015,1000,17.16,17.18,17.04,17.10
03/30/2015,1100,17.10,17.14,17.08,17.13
03/30/2015,1200,17.14,17.16,17.08,17.11
03/30/2015,1300,17.10,17.13,17.05,17.07
03/30/2015,1400,17.08,17.09,16.97,16.98
03/30/2015,1500,16.98,17.07,16.96,17.06
03/30/2015,1600,17.06,17.12,16.99,17.08
03/30/2015,1700,17.09,17.12,17.00,17.02
03/30/2015,1800,17.02,17.04,16.96,17.00
03/30/2015,1900,17.00,17.02,16.99,17.00
03/30/2015,2000,17.00,17.03,16.98,17.00
03/30/2015,2100,17.00,17.07,17.00,17.06
03/30/2015,2200,17.06,17.07,17.03,17.04
03/30/2015,2300,17.04,17.05,17.03,17.05
03/31/2015,100,17.04,17.07,17.03,17.06
03/31/2015,200,17.07,17.07,17.05,17.05
03/31/2015,300,17.05,17.08,17.03,17.07
03/31/2015,400,17.07,17.07,17.00,17.01
03/31/2015,500,17.02,17.02,16.91,16.92
03/31/2015,600,16.92,16.95,16.77,16.82
03/31/2015,700,16.81,16.85,16.80,16.84
03/31/2015,800,16.84,16.91,16.83,16.87
03/31/2015,900,16.88,16.88,16.83,16.84
03/31/2015,1000,16.84,16.85,16.80,16.84
03/31/2015,1100,16.84,16.88,16.83,16.87
03/31/2015,1200,16.87,16.88,16.82,16.87
03/31/2015,1300,16.88,16.95,16.88,16.94
03/31/2015,1400,16.94,16.99,16.92,16.95
03/31/2015,1500,16.95,17.12,16.95,17.06
03/31/2015,1600,17.06,17.08,16.97,17.03
03/31/2015,1700,17.03,17.16,17.01,17.07
03/31/2015,1800,17.07,17.07,17.01,17.04
03/31/2015,1900,17.04,17.04,16.90,16.90
03/31/2015,2000,16.90,16.95,16.88,16.94
03/31/2015,2100,16.94,17.00,16.93,16.96
03/31/2015,2200,16.96,16.97,16.95,16.97
03/31/2015,2300,16.97,16.99,16.97,16.97
04/01/2015,100,16.96,16.98,16.95,16.98
04/01/2015,200,16.97,16.98,16.95,16.95
04/01/2015,300,16.96,17.02,16.96,17.02
04/01/2015,400,17.02,17.06,16.98,17.01
04/01/2015,500,17.01,17.05,17.01,17.05
04/01/2015,600,17.05,17.05,17.02,17.03
04/01/2015,700,17.02,17.04,17.01,17.03
04/01/2015,800,17.03,17.03,16.98,16.99
04/01/2015,900,17.00,17.00,16.95,16.96
04/01/2015,1000,16.96,16.97,16.93,16.97
04/01/2015,1100,16.97,16.98,16.87,16.89
04/01/2015,1200,16.89,16.92,16.86,16.90
04/01/2015,1300,16.89,16.90,16.84,16.88
04/01/2015,1400,16.89,16.90,16.85,16.88
04/01/2015,1500,16.87,17.05,16.87,17.01
04/01/2015,1600,17.02,17.15,16.98,17.11
04/01/2015,1700,17.11,17.25,17.07,17.14
04/01/2015,1800,17.14,17.20,17.14,17.18
04/01/2015,1900,17.17,17.33,17.14,17.31
04/01/2015,2000,17.31,17.41,17.29,17.30
04/01/2015,2100,17.30,17.32,17.29,17.29
04/01/2015,2200,17.29,17.30,17.27,17.28
04/01/2015,2300,17.28,17.31,17.27,17.27
04/02/2015,100,17.27,17.29,17.26,17.26
04/02/2015,200,17.26,17.29,17.26,17.29
04/02/2015,300,17.29,17.31,17.24,17.26
04/02/2015,400,17.27,17.28,17.21,17.26
04/02/2015,500,17.26,17.27,17.24,17.25
04/02/2015,600,17.25,17.29,17.25,17.26
04/02/2015,700,17.27,17.27,17.26,17.27
04/02/2015,800,17.27,17.33,17.27,17.31
04/02/2015,900,17.31,17.34,17.28,17.31
04/02/2015,1000,17.30,17.31,17.21,17.22
04/02/2015,1100,17.22,17.25,17.17,17.20
04/02/2015,1200,17.20,17.21,17.15,17.19
04/02/2015,1300,17.19,17.24,17.16,17.17
04/02/2015,1400,17.17,17.19,17.13,17.16
04/02/2015,1500,17.16,17.22,17.04,17.11
04/02/2015,1600,17.11,17.18,17.05,17.12
04/02/2015,1700,17.11,17.12,16.92,16.94
04/02/2015,1800,16.94,17.02,16.91,17.00
04/02/2015,1900,17.00,17.03,16.98,17.02
04/02/2015,2000,17.01,17.07,16.98,17.04
04/02/2015,2100,17.04,17.08,17.02,17.03
04/02/2015,2200,17.03,17.11,17.02,17.05
04/02/2015,2300,17.05,17.10,17.05,17.09
04/06/2015,100,17.33,17.37,17.30,17.36
04/06/2015,200,17.36,17.47,17.35,17.41
04/06/2015,300,17.42,17.44,17.39,17.39
04/06/2015,400,17.40,17.41,17.36,17.39
04/06/2015,500,17.39,17.41,17.38,17.41
04/06/2015,600,17.42,17.44,17.39,17.44
04/06/2015,700,17.44,17.45,17.41,17.42
04/06/2015,800,17.43,17.44,17.41,17.41
04/06/2015,900,17.42,17.51,17.41,17.50
04/06/2015,1000,17.50,17.57,17.50,17.55
04/06/2015,1100,17.55,17.56,17.52,17.53
04/06/2015,1200,17.53,17.54,17.47,17.49
04/06/2015,1300,17.49,17.51,17.44,17.47
04/06/2015,1400,17.47,17.50,17.45,17.45
04/06/2015,1500,17.45,17.52,17.39,17.51
04/06/2015,1600,17.51,17.55,17.36,17.39
04/06/2015,1700,17.39,17.62,17.37,17.61
04/06/2015,1800,17.61,17.65,17.47,17.47
04/06/2015,1900,17.47,17.52,17.44,17.48
04/06/2015,2000,17.48,17.48,17.40,17.43
04/06/2015,2100,17.43,17.44,17.40,17.44
04/06/2015,2200,17.43,17.44,17.30,17.32
04/06/2015,2300,17.32,17.34,17.27,17.32
04/07/2015,100,17.30,17.31,17.27,17.28
04/07/2015,200,17.29,17.31,17.28,17.30
04/07/2015,300,17.29,17.31,17.14,17.15
04/07/2015,400,17.16,17.24,17.14,17.23
04/07/2015,500,17.22,17.26,17.22,17.25
04/07/2015,600,17.25,17.25,17.20,17.22
04/07/2015,700,17.22,17.29,17.21,17.24
04/07/2015,800,17.24,17.27,17.23,17.27
04/07/2015,900,17.26,17.26,17.21,17.21
04/07/2015,1000,17.21,17.22,17.15,17.16
04/07/2015,1100,17.16,17.17,17.07,17.11
04/07/2015,1200,17.10,17.15,17.08,17.11
04/07/2015,1300,17.11,17.18,17.11,17.15
04/07/2015,1400,17.15,17.22,17.14,17.19
04/07/2015,1500,17.19,17.23,17.17,17.22
04/07/2015,1600,17.21,17.26,17.11,17.13
04/07/2015,1700,17.13,17.22,17.12,17.20
04/07/2015,1800,17.20,17.20,17.15,17.19
04/07/2015,1900,17.19,17.21,17.15,17.17
04/07/2015,2000,17.17,17.19,17.15,17.18
04/07/2015,2100,17.17,17.19,17.15,17.19
04/07/2015,2200,17.18,17.22,17.17,17.20
04/07/2015,2300,17.20,17.21,17.16,17.16
04/08/2015,100,17.18,17.18,17.15,17.17
04/08/2015,200,17.18,17.19,17.15,17.16
04/08/2015,300,17.16,17.20,17.15,17.18
04/08/2015,400,17.18,17.19,17.13,17.14
04/08/2015,500,17.15,17.16,17.13,17.14
04/08/2015,600,17.14,17.18,17.14,17.17
04/08/2015,700,17.18,17.22,17.17,17.19
04/08/2015,800,17.19,17.22,17.17,17.20
04/08/2015,900,17.20,17.20,17.15,17.19
04/08/2015,1000,17.19,17.24,17.19,17.21
04/08/2015,1100,17.21,17.22,17.16,17.17
04/08/2015,1200,17.18,17.23,17.15,17.20
04/08/2015,1300,17.20,17.23,17.18,17.18
04/08/2015,1400,17.19,17.20,17.12,17.14
04/08/2015,1500,17.14,17.18,17.10,17.13
04/08/2015,1600,17.13,17.17,17.06,17.11
04/08/2015,1700,17.11,17.11,16.85,16.88
04/08/2015,1800,16.88,16.90,16.76,16.81
04/08/2015,1900,16.81,16.81,16.74,16.81
04/08/2015,2000,16.81,16.88,16.78,16.86
04/08/2015,2100,16.86,16.87,16.71,16.79
04/08/2015,2200,16.79,16.84,16.79,16.84
04/08/2015,2300,16.84,16.84,16.81,16.83
04/09/2015,100,16.84,16.85,16.79,16.80
04/09/2015,200,16.80,16.81,16.79,16.79
04/09/2015,300,16.79,16.80,16.76,16.80
04/09/2015,400,16.80,16.80,16.69,16.72
04/09/2015,500,16.72,16.73,16.68,16.69
04/09/2015,600,16.69,16.70,16.68,16.69
04/09/2015,700,16.69,16.74,16.69,16.71
04/09/2015,800,16.71,16.72,16.54,16.59
04/09/2015,900,16.59,16.64,16.56,16.61
04/09/2015,1000,16.61,16.64,16.56,16.61
04/09/2015,1100,16.60,16.61,16.57,16.60
04/09/2015,1200,16.60,16.64,16.57,16.62
04/09/2015,1300,16.62,16.67,16.59,16.66
04/09/2015,1400,16.66,16.72,16.62,16.72
04/09/2015,1500,16.71,16.73,16.57,16.60
04/09/2015,1600,16.60,16.62,16.44,16.52
04/09/2015,1700,16.52,16.56,16.49,16.54
04/09/2015,1800,16.54,16.56,16.50,16.55
04/09/2015,1900,16.55,16.58,16.52,16.54
04/09/2015,2000,16.54,16.55,16.50,16.52
04/09/2015,2100,16.52,16.52,16.49,16.51
04/09/2015,2200,16.51,16.53,16.49,16.50
04/09/2015,2300,16.50,16.50,16.47,16.48
04/10/2015,100,16.48,16.51,16.48,16.50
04/10/2015,200,16.50,16.50,16.48,16.50
04/10/2015,300,16.49,16.53,16.49,16.50
04/10/2015,400,16.50,16.52,16.48,16.52
04/10/2015,500,16.52,16.61,16.52,16.58
04/10/2015,600,16.59,16.59,16.56,16.57
04/10/2015,700,16.57,16.64,16.56,16.61
04/10/2015,800,16.62,16.65,16.60,16.61
04/10/2015,900,16.61,16.61,16.56,16.59
04/10/2015,1000,16.58,16.63,16.56,16.59
04/10/2015,1100,16.59,16.82,16.59,16.79
04/10/2015,1200,16.78,16.89,16.74,16.83
04/10/2015,1300,16.83,16.86,16.81,16.83
04/10/2015,1400,16.84,16.87,16.78,16.79
04/10/2015,1500,16.79,16.83,16.70,16.80
04/10/2015,1600,16.80,16.99,16.76,16.91
04/10/2015,1700,16.91,16.93,16.86,16.86
04/10/2015,1800,16.86,16.86,16.76,16.78
04/10/2015,1900,16.77,16.80,16.72,16.72
04/10/2015,2000,16.72,16.76,16.70,16.74
04/10/2015,2100,16.74,16.75,16.71,16.75
04/10/2015,2200,16.75,16.82,16.75,16.80
04/10/2015,2300,16.80,16.81,16.77,16.79
04/13/2015,100,16.76,16.80,16.76,16.77
04/13/2015,200,16.77,16.81,16.76,16.80
04/13/2015,300,16.79,16.82,16.77,16.78
04/13/2015,400,16.78,16.85,16.78,16.80
04/13/2015,500,16.80,16.80,16.75,16.76
04/13/2015,600,16.76,16.77,16.71,16.71
04/13/2015,700,16.71,16.74,16.71,16.71
04/13/2015,800,16.70,16.73,16.68,16.71
04/13/2015,900,16.71,16.74,16.69,16.74
04/13/2015,1000,16.73,16.77,16.68,16.69
04/13/2015,1100,16.69,16.70,16.61,16.61
04/13/2015,1200,16.61,16.68,16.59,16.64
04/13/2015,1300,16.64,16.67,16.60,16.61
04/13/2015,1400,16.62,16.62,16.57,16.62
04/13/2015,1500,16.62,16.71,16.60,16.71
04/13/2015,1600,16.71,16.77,16.62,16.64
04/13/2015,1700,16.64,16.68,16.60,16.66
04/13/2015,1800,16.66,16.67,16.62,16.65
04/13/2015,1900,16.66,16.68,16.63,16.64
04/13/2015,2000,16.64,16.65,16.62,16.63
04/13/2015,2100,16.63,16.65,16.62,16.62
04/13/2015,2200,16.61,16.62,16.59,16.61
04/13/2015,2300,16.61,16.62,16.56,16.59
04/14/2015,100,16.62,16.62,16.57,16.57
04/14/2015,200,16.58,16.61,16.58,16.59
04/14/2015,300,16.60,16.66,16.59,16.65
04/14/2015,400,16.66,16.66,16.61,16.63
04/14/2015,500,16.63,16.65,16.61,16.63
04/14/2015,600,16.63,16.64,16.61,16.63
04/14/2015,700,16.63,16.63,16.58,16.59
04/14/2015,800,16.59,16.60,16.48,16.49
04/14/2015,900,16.49,16.53,16.40,16.53
04/14/2015,1000,16.52,16.54,16.45,16.51
04/14/2015,1100,16.50,16.50,16.41,16.45
04/14/2015,1200,16.45,16.49,16.39,16.47
04/14/2015,1300,16.47,16.47,16.40,16.43
04/14/2015,1400,16.43,16.45,16.34,16.40
04/14/2015,1500,16.40,16.48,16.29,16.41
04/14/2015,1600,16.41,16.60,16.41,16.55
04/14/2015,1700,16.55,16.68,16.52,16.64
04/14/2015,1800,16.65,16.67,16.58,16.61
04/14/2015,1900,16.61,16.61,16.53,16.54
04/14/2015,2000,16.53,16.54,16.49,16.54
04/14/2015,2100,16.53,16.54,16.50,16.52
04/14/2015,2200,16.52,16.53,16.50,16.51
04/14/2015,2300,16.50,16.51,16.46,16.48
04/15/2015,100,16.48,16.50,16.48,16.48
04/15/2015,200,16.48,16.50,16.47,16.50
04/15/2015,300,16.49,16.50,16.47,16.50
04/15/2015,400,16.49,16.54,16.48,16.53
04/15/2015,500,16.52,16.52,16.44,16.47
04/15/2015,600,16.46,16.47,16.45,16.45
04/15/2015,700,16.45,16.51,16.45,16.50
04/15/2015,800,16.50,16.52,16.48,16.52
04/15/2015,900,16.52,16.53,16.50,16.52
04/15/2015,1000,16.52,16.52,16.41,16.42
04/15/2015,1100,16.43,16.44,16.38,16.43
04/15/2015,1200,16.43,16.50,16.40,16.49
04/15/2015,1300,16.49,16.49,16.43,16.45
04/15/2015,1400,16.44,16.50,16.44,16.46
04/15/2015,1500,16.46,16.52,16.40,16.47
04/15/2015,1600,16.47,16.57,16.45,16.47
04/15/2015,1700,16.48,16.59,16.48,16.53
04/15/2015,1800,16.54,16.59,16.50,16.55
04/15/2015,1900,16.55,16.57,16.54,16.57
04/15/2015,2000,16.57,16.67,16.57,16.64
04/15/2015,2100,16.64,16.71,16.63,16.64
04/15/2015,2200,16.64,16.65,16.62,16.63
04/15/2015,2300,16.63,16.65,16.62,16.64
04/16/2015,100,16.63,16.65,16.63,16.64
04/16/2015,200,16.64,16.69,16.64,16.68
04/16/2015,300,16.68,16.76,16.68,16.72
04/16/2015,400,16.72,16.79,16.72,16.74
04/16/2015,500,16.74,16.76,16.72,16.74
04/16/2015,600,16.73,16.74,16.69,16.69
04/16/2015,700,16.69,16.70,16.64,16.69
04/16/2015,800,16.69,16.72,16.68,16.69
04/16/2015,900,16.69,16.74,16.69,16.73
04/16/2015,1000,16.73,16.79,16.70,16.76
04/16/2015,1100,16.77,16.79,16.70,16.71
04/16/2015,1200,16.71,16.77,16.70,16.77
04/16/2015,1300,16.77,16.81,16.76,16.78
04/16/2015,1400,16.78,16.81,16.76,16.79
04/16/2015,1500,16.79,16.81,16.73,16.76
04/16/2015,1600,16.77,16.79,16.69,16.73
04/16/2015,1700,16.73,16.73,16.44,16.55
04/16/2015,1800,16.55,16.61,16.53,16.60
04/16/2015,1900,16.60,16.61,16.55,16.55
04/16/2015,2000,16.56,16.65,16.55,16.64
04/16/2015,2100,16.64,16.68,16.60,16.60
04/16/2015,2200,16.60,16.62,16.58,16.59
04/16/2015,2300,16.59,16.60,16.58,16.60
04/17/2015,100,16.60,16.62,16.59,16.59
04/17/2015,200,16.59,16.60,16.58,16.60
04/17/2015,300,16.59,16.65,16.59,16.61
04/17/2015,400,16.60,16.61,16.54,16.56
04/17/2015,500,16.56,16.58,16.55,16.56
04/17/2015,600,16.55,16.57,16.55,16.55
04/17/2015,700,16.56,16.60,16.56,16.59
04/17/2015,800,16.60,16.64,16.59,16.62
04/17/2015,900,16.61,16.65,16.57,16.57
04/17/2015,1000,16.57,16.73,16.56,16.67
04/17/2015,1100,16.68,16.76,16.67,16.73
04/17/2015,1200,16.73,16.76,16.72,16.76
04/17/2015,1300,16.76,16.83,16.74,16.74
04/17/2015,1400,16.74,16.81,16.68,16.75
04/17/2015,1500,16.75,16.78,16.61,16.62
04/17/2015,1600,16.62,16.66,16.55,16.63
04/17/2015,1700,16.63,16.65,16.58,16.62
04/17/2015,1800,16.62,16.64,16.57,16.58
04/17/2015,1900,16.59,16.59,16.53,16.57
04/17/2015,2000,16.57,16.58,16.53,16.54
04/17/2015,2100,16.54,16.57,16.52,16.55
04/17/2015,2200,16.55,16.58,16.55,16.56
04/17/2015,2300,16.56,16.58,16.55,16.56
04/20/2015,100,16.61,16.63,16.58,16.59
04/20/2015,200,16.59,16.65,16.59,16.65
04/20/2015,300,16.65,16.65,16.59,16.60
04/20/2015,400,16.60,16.62,16.56,16.58
04/20/2015,500,16.57,16.62,16.57,16.61
04/20/2015,600,16.60,16.60,16.57,16.57
04/20/2015,700,16.57,16.59,16.56,16.57
04/20/2015,800,16.58,16.61,16.56,16.60
04/20/2015,900,16.61,16.68,16.58,16.67
04/20/2015,1000,16.67,16.67,16.61,16.62
04/20/2015,1100,16.62,16.64,16.55,16.56
04/20/2015,1200,16.56,16.57,16.52,16.56
04/20/2015,1300,16.56,16.58,16.35,16.39
04/20/2015,1400,16.40,16.43,16.32,16.38
04/20/2015,1500,16.38,16.41,16.35,16.38
04/20/2015,1600,16.38,16.40,16.26,16.30
04/20/2015,1700,16.30,16.34,16.16,16.24
04/20/2015,1800,16.24,16.25,16.18,16.25
04/20/2015,1900,16.24,16.25,16.19,16.20
04/20/2015,2000,16.19,16.24,16.19,16.22
04/20/2015,2100,16.22,16.25,16.21,16.25
04/20/2015,2200,16.25,16.28,16.25,16.28
04/20/2015,2300,16.28,16.29,16.25,16.26
04/21/2015,100,16.26,16.28,16.25,16.25
04/21/2015,200,16.25,16.27,16.23,16.26
04/21/2015,300,16.25,16.25,16.22,16.24
04/21/2015,400,16.24,16.24,16.20,16.23
04/21/2015,500,16.23,16.30,16.23,16.29
04/21/2015,600,16.29,16.31,16.28,16.30
04/21/2015,700,16.30,16.32,16.29,16.32
04/21/2015,800,16.32,16.32,16.28,16.32
04/21/2015,900,16.31,16.32,16.25,16.27
04/21/2015,1000,16.27,16.30,16.25,16.30
04/21/2015,1100,16.30,16.36,16.30,16.33
04/21/2015,1200,16.33,16.37,16.32,16.34
04/21/2015,1300,16.34,16.38,16.33,16.38
04/21/2015,1400,16.38,16.50,16.36,16.48
04/21/2015,1500,16.49,16.50,16.30,16.33
04/21/2015,1600,16.33,16.35,16.23,16.26
04/21/2015,1700,16.26,16.30,16.24,16.26
04/21/2015,1800,16.26,16.28,16.23,16.25
04/21/2015,1900,16.25,16.39,16.24,16.33
04/21/2015,2000,16.33,16.35,16.30,16.32
04/21/2015,2100,16.32,16.34,16.27,16.28
04/21/2015,2200,16.29,16.31,16.28,16.31
04/21/2015,2300,16.31,16.33,16.31,16.31
04/22/2015,100,16.30,16.33,16.30,16.33
04/22/2015,200,16.33,16.33,16.30,16.32
04/22/2015,300,16.31,16.32,16.28,16.29
04/22/2015,400,16.29,16.31,16.25,16.29
04/22/2015,500,16.29,16.30,16.27,16.28
04/22/2015,600,16.28,16.29,16.25,16.26
04/22/2015,700,16.26,16.30,16.26,16.30
04/22/2015,800,16.29,16.41,16.29,16.37
04/22/2015,900,16.36,16.40,16.36,16.38
04/22/2015,1000,16.38,16.38,16.30,16.32
04/22/2015,1100,16.32,16.34,16.27,16.32
04/22/2015,1200,16.32,16.38,16.32,16.38
04/22/2015,1300,16.37,16.40,16.34,16.35
04/22/2015,1400,16.36,16.37,16.30,16.30
04/22/2015,1500,16.30,16.36,16.27,16.30
04/22/2015,1600,16.30,16.31,16.21,16.23
04/22/2015,1700,16.23,16.23,15.99,16.08
04/22/2015,1800,16.08,16.12,16.05,16.11
04/22/2015,1900,16.11,16.14,16.09,16.10
04/22/2015,2000,16.10,16.15,16.09,16.13
04/22/2015,2100,16.13,16.15,16.10,16.11
04/22/2015,2200,16.11,16.12,16.08,16.08
04/22/2015,2300,16.09,16.10,16.08,16.10
04/23/2015,100,16.10,16.11,16.08,16.10
04/23/2015,200,16.10,16.13,16.10,16.13
04/23/2015,300,16.13,16.13,16.08,16.11
04/23/2015,400,16.11,16.14,16.09,16.12
04/23/2015,500,16.12,16.13,16.09,16.11
04/23/2015,600,16.11,16.14,16.11,16.13
04/23/2015,700,16.13,16.17,16.13,16.16
04/23/2015,800,16.16,16.16,16.12,16.14
04/23/2015,900,16.14,16.17,16.10,16.11
04/23/2015,1000,16.11,16.15,16.08,16.14
04/23/2015,1100,16.13,16.21,16.13,16.18
04/23/2015,1200,16.17,16.21,16.17,16.20
04/23/2015,1300,16.20,16.20,16.16,16.17
04/23/2015,1400,16.17,16.25,16.16,16.24
04/23/2015,1500,16.24,16.26,16.12,16.15
04/23/2015,1600,16.14,16.17,16.04,16.08
04/23/2015,1700,16.08,16.16,16.05,16.14
04/23/2015,1800,16.14,16.18,16.14,16.15
04/23/2015,1900,16.15,16.15,16.12,16.13
04/23/2015,2000,16.13,16.22,16.13,16.19
04/23/2015,2100,16.19,16.23,16.19,16.19
04/23/2015,2200,16.19,16.20,16.17,16.19
04/23/2015,2300,16.19,16.20,16.17,16.19
04/24/2015,100,16.18,16.19,16.17,16.17
04/24/2015,200,16.17,16.18,16.17,16.18
04/24/2015,300,16.18,16.21,16.17,16.21
04/24/2015,400,16.20,16.20,16.14,16.15
04/24/2015,500,16.15,16.16,16.14,16.16
04/24/2015,600,16.16,16.16,16.12,16.13
04/24/2015,700,16.14,16.14,16.10,16.11
04/24/2015,800,16.11,16.15,16.11,16.14
04/24/2015,900,16.14,16.20,16.11,16.18
04/24/2015,1000,16.18,16.22,16.17,16.17
04/24/2015,1100,16.17,16.20,16.15,16.16
04/24/2015,1200,16.15,16.16,16.11,16.15
04/24/2015,1300,16.15,16.18,16.13,16.14
04/24/2015,1400,16.14,16.14,16.07,16.09
04/24/2015,1500,16.08,16.19,16.05,16.10
04/24/2015,1600,16.09,16.15,15.98,15.99
04/24/2015,1700,15.98,16.04,15.89,16.03
04/24/2015,1800,16.03,16.04,15.98,16.02
04/24/2015,1900,16.02,16.03,15.97,15.99
04/24/2015,2000,15.99,16.01,15.95,16.01
04/24/2015,2100,16.01,16.03,16.00,16.02
04/24/2015,2200,16.03,16.03,16.00,16.02
04/24/2015,2300,16.02,16.03,16.01,16.03
04/27/2015,100,16.07,16.07,16.02,16.04
04/27/2015,200,16.04,16.07,16.04,16.07
04/27/2015,300,16.06,16.11,16.05,16.05
04/27/2015,400,16.05,16.13,16.02,16.12
04/27/2015,500,16.12,16.16,16.12,16.13
04/27/2015,600,16.12,16.14,16.12,16.12
04/27/2015,700,16.12,16.12,16.10,16.12
04/27/2015,800,16.12,16.18,16.12,16.16
04/27/2015,900,16.16,16.16,16.10,16.11
04/27/2015,1000,16.11,16.14,16.07,16.13
04/27/2015,1100,16.13,16.14,16.11,16.13
04/27/2015,1200,16.13,16.15,16.12,16.12
04/27/2015,1300,16.12,16.14,16.09,16.14
04/27/2015,1400,16.14,16.17,16.13,16.14
04/27/2015,1500,16.15,16.21,16.13,16.17
04/27/2015,1600,16.17,16.40,16.14,16.39
04/27/2015,1700,16.39,16.78,16.39,16.75
04/27/2015,1800,16.75,16.76,16.67,16.73
04/27/2015,1900,16.73,16.77,16.69,16.76
04/27/2015,2000,16.76,16.76,16.66,16.66
04/27/2015,2100,16.66,16.71,16.65,16.69
04/27/2015,2200,16.69,16.74,16.68,16.69
04/27/2015,2300,16.68,16.71,16.67,16.70
04/28/2015,100,16.67,16.70,16.63,16.69
04/28/2015,200,16.70,16.70,16.66,16.66
04/28/2015,300,16.66,16.66,16.64,16.66
04/28/2015,400,16.66,16.68,16.62,16.66
04/28/2015,500,16.65,16.68,16.65,16.68
04/28/2015,600,16.67,16.68,16.64,16.64
04/28/2015,700,16.65,16.66,16.63,16.64
04/28/2015,800,16.63,16.68,16.63,16.66
04/28/2015,900,16.65,16.69,16.63,16.69
04/28/2015,1000,16.69,16.72,16.65,16.65
04/28/2015,1100,16.66,16.68,16.62,16.68
04/28/2015,1200,16.68,16.70,16.66,16.68
04/28/2015,1300,16.68,16.71,16.66,16.69
04/28/2015,1400,16.69,16.76,16.65,16.70
04/28/2015,1500,16.71,16.90,16.69,16.82
04/28/2015,1600,16.82,16.82,16.69,16.79
04/28/2015,1700,16.79,16.97,16.79,16.92
04/28/2015,1800,16.91,16.92,16.82,16.92
04/28/2015,1900,16.92,16.93,16.89,16.90
04/28/2015,2000,16.91,16.99,16.90,16.97
04/28/2015,2100,16.97,16.98,16.91,16.93
04/28/2015,2200,16.93,16.97,16.89,16.91
04/28/2015,2300,16.91,16.95,16.90,16.94
04/29/2015,100,16.91,16.92,16.89,16.90
04/29/2015,200,16.90,16.91,16.89,16.90
04/29/2015,300,16.90,16.90,16.87,16.90
04/29/2015,400,16.90,16.91,16.82,16.85
04/29/2015,500,16.84,16.86,16.84,16.86
04/29/2015,600,16.86,16.89,16.85,16.89
04/29/2015,700,16.89,16.89,16.88,16.88
04/29/2015,800,16.87,16.88,16.86,16.88
04/29/2015,900,16.88,16.88,16.80,16.83
04/29/2015,1000,16.82,16.83,16.76,16.82
04/29/2015,1100,16.82,16.82,16.80,16.81
04/29/2015,1200,16.81,16.82,16.73,16.76
04/29/2015,1300,16.75,16.78,16.71,16.76
04/29/2015,1400,16.76,16.83,16.74,16.82
04/29/2015,1500,16.82,16.97,16.79,16.86
04/29/2015,1600,16.86,16.98,16.85,16.96
04/29/2015,1700,16.96,17.02,16.87,16.97
04/29/2015,1800,16.97,17.01,16.92,16.97
04/29/2015,1900,16.96,16.98,16.94,16.96
04/29/2015,2000,16.96,17.01,16.94,16.97
04/29/2015,2100,16.97,16.97,16.80,16.88
04/29/2015,2200,16.88,16.88,16.81,16.83
04/29/2015,2300,16.83,16.86,16.83,16.86
04/30/2015,100,16.87,16.88,16.86,16.88
04/30/2015,200,16.88,16.88,16.82,16.86
04/30/2015,300,16.85,16.90,16.85,16.87
04/30/2015,400,16.86,16.90,16.82,16.84
04/30/2015,500,16.84,16.86,16.81,16.84
04/30/2015,600,16.83,16.84,16.78,16.80
04/30/2015,700,16.80,16.83,16.76,16.81
04/30/2015,800,16.81,16.83,16.79,16.83
04/30/2015,900,16.83,16.84,16.80,16.81
04/30/2015,1000,16.81,16.96,16.75,16.94
04/30/2015,1100,16.94,16.97,16.89,16.93
04/30/2015,1200,16.93,16.95,16.89,16.89
04/30/2015,1300,16.88,16.89,16.83,16.86
04/30/2015,1400,16.86,16.95,16.83,16.94
04/30/2015,1500,16.94,17.02,16.75,16.78
04/30/2015,1600,16.78,16.78,16.09,16.22
04/30/2015,1700,16.22,16.29,16.16,16.28
04/30/2015,1800,16.28,16.34,16.21,16.31
04/30/2015,1900,16.31,16.36,16.26,16.33
04/30/2015,2000,16.33,16.48,16.31,16.43
04/30/2015,2100,16.43,16.44,16.35,16.40
04/30/2015,2200,16.40,16.42,16.35,16.40
04/30/2015,2300,16.40,16.45,16.40,16.42
05/01/2015,100,16.44,16.44,16.38,16.40
05/01/2015,200,16.40,16.41,16.39,16.39
05/01/2015,300,16.39,16.44,16.37,16.44
05/01/2015,400,16.44,16.49,16.43,16.43
05/01/2015,500,16.43,16.45,16.43,16.45
05/01/2015,600,16.45,16.46,16.44,16.45
05/01/2015,700,16.44,16.48,16.44,16.47
05/01/2015,800,16.46,16.47,16.43,16.44
05/01/2015,900,16.44,16.49,16.41,16.48
05/01/2015,1000,16.48,16.54,16.43,16.52
05/01/2015,1100,16.52,16.55,16.46,16.47
05/01/2015,1200,16.48,16.51,16.43,16.47
05/01/2015,1300,16.48,16.52,16.46,16.51
05/01/2015,1400,16.51,16.51,16.41,16.41
05/01/2015,1500,16.41,16.42,16.19,16.37
05/01/2015,1600,16.36,16.43,16.27,16.41
05/01/2015,1700,16.42,16.47,16.22,16.33
05/01/2015,1800,16.32,16.35,16.26,16.30
05/01/2015,1900,16.30,16.32,16.24,16.28
05/01/2015,2000,16.28,16.44,16.27,16.40
05/01/2015,2100,16.40,16.42,16.36,16.39
05/01/2015,2200,16.39,16.47,16.39,16.46
05/01/2015,2300,16.46,16.46,16.42,16.45
05/04/2015,100,16.42,16.47,16.42,16.46
05/04/2015,200,16.46,16.47,16.44,16.47
05/04/2015,300,16.46,16.47,16.43,16.46
05/04/2015,400,16.46,16.57,16.42,16.55
05/04/2015,500,16.55,16.58,16.52,16.56
05/04/2015,600,16.56,16.61,16.56,16.57
05/04/2015,700,16.58,16.59,16.56,16.57
05/04/2015,800,16.58,16.64,16.57,16.64
05/04/2015,900,16.64,16.66,16.61,16.61
05/04/2015,1000,16.61,16.64,16.59,16.63
05/04/2015,1100,16.63,16.63,16.60,16.61
05/04/2015,1200,16.62,16.64,16.61,16.63
05/04/2015,1300,16.63,16.65,16.57,16.58
05/04/2015,1400,16.58,16.62,16.55,16.57
05/04/2015,1500,16.57,16.82,16.56,16.81
05/04/2015,1600,16.81,17.06,16.81,16.92
05/04/2015,1700,16.93,16.98,16.86,16.95
05/04/2015,1800,16.94,16.94,16.88,16.91
05/04/2015,1900,16.91,16.92,16.78,16.79
05/04/2015,2000,16.79,16.80,16.68,16.73
05/04/2015,2100,16.73,16.75,16.71,16.74
05/04/2015,2200,16.74,16.74,16.68,16.72
05/04/2015,2300,16.71,16.72,16.69,16.70
05/05/2015,100,16.69,16.77,16.69,16.74
05/05/2015,200,16.74,16.76,16.73,16.75
05/05/2015,300,16.75,16.75,16.72,16.73
05/05/2015,400,16.73,16.77,16.73,16.74
05/05/2015,500,16.74,16.74,16.68,16.73
05/05/2015,600,16.73,16.74,16.69,16.69
05/05/2015,700,16.69,16.71,16.67,16.68
05/05/2015,800,16.68,16.75,16.68,16.73
05/05/2015,900,16.74,16.76,16.69,16.71
05/05/2015,1000,16.70,16.73,16.65,16.66
05/05/2015,1100,16.67,16.72,16.64,16.71
05/05/2015,1200,16.70,16.71,16.64,16.67
05/05/2015,1300,16.67,16.70,16.65,16.68
05/05/2015,1400,16.69,16.86,16.67,16.79
05/05/2015,1500,16.80,16.93,16.76,16.91
05/05/2015,1600,16.91,17.00,16.86,16.96
05/05/2015,1700,16.96,16.96,16.83,16.85
05/05/2015,1800,16.85,16.90,16.84,16.89
05/05/2015,1900,16.89,16.90,16.81,16.84
05/05/2015,2000,16.84,16.88,16.82,16.84
05/05/2015,2100,16.83,16.85,16.81,16.81
05/05/2015,2200,16.82,16.84,16.80,16.83
05/05/2015,2300,16.83,16.84,16.82,16.84
05/06/2015,100,16.83,16.87,16.83,16.86
05/06/2015,200,16.87,16.90,16.86,16.89
05/06/2015,300,16.89,16.89,16.81,16.84
05/06/2015,400,16.83,16.86,16.83,16.86
05/06/2015,500,16.85,16.86,16.82,16.83
05/06/2015,600,16.83,16.87,16.83,16.85
05/06/2015,700,16.85,16.86,16.82,16.86
05/06/2015,800,16.85,16.88,16.84,16.86
05/06/2015,900,16.87,16.88,16.83,16.86
05/06/2015,1000,16.86,16.86,16.68,16.70
05/06/2015,1100,16.70,16.76,16.68,16.73
05/06/2015,1200,16.73,16.76,16.71,16.74
05/06/2015,1300,16.73,16.74,16.68,16.70
05/06/2015,1400,16.70,16.75,16.69,16.71
05/06/2015,1500,16.70,16.91,16.69,16.89
05/06/2015,1600,16.88,16.94,16.84,16.92
05/06/2015,1700,16.92,16.94,16.73,16.75
05/06/2015,1800,16.75,16.82,16.74,16.80
05/06/2015,1900,16.80,16.82,16.76,16.78
05/06/2015,2000,16.78,16.81,16.77,16.78
05/06/2015,2100,16.79,16.80,16.76,16.77
05/06/2015,2200,16.77,16.81,16.77,16.79
05/06/2015,2300,16.79,16.80,16.78,16.80
05/07/2015,100,16.83,16.85,16.81,16.84
05/07/2015,200,16.84,16.85,16.78,16.78
05/07/2015,300,16.78,16.82,16.78,16.80
05/07/2015,400,16.81,16.81,16.66,16.70
05/07/2015,500,16.70,16.74,16.68,16.73
05/07/2015,600,16.73,16.74,16.71,16.74
05/07/2015,700,16.74,16.75,16.72,16.74
05/07/2015,800,16.73,16.76,16.71,16.75
05/07/2015,900,16.75,16.77,16.65,16.67
05/07/2015,1000,16.66,16.67,16.49,16.54
05/07/2015,1100,16.54,16.61,16.53,16.60
05/07/2015,1200,16.59,16.64,16.55,16.55
05/07/2015,1300,16.55,16.59,16.54,16.59
05/07/2015,1400,16.59,16.68,16.56,16.61
05/07/2015,1500,16.60,16.64,16.45,16.51
05/07/2015,1600,16.51,16.78,16.50,16.67
05/07/2015,1700,16.67,16.71,16.57,16.60
05/07/2015,1800,16.61,16.65,16.59,16.62
05/07/2015,1900,16.62,16.64,16.58,16.59
05/07/2015,2000,16.59,16.62,16.58,16.60
05/07/2015,2100,16.61,16.62,16.58,16.61
05/07/2015,2200,16.61,16.61,16.58,16.58
05/07/2015,2300,16.58,16.61,16.58,16.60
05/08/2015,100,16.60,16.62,16.59,16.59
05/08/2015,200,16.60,16.61,16.58,16.60
05/08/2015,300,16.60,16.62,16.57,16.61
05/08/2015,400,16.61,16.62,16.55,16.62
05/08/2015,500,16.62,16.65,16.60,16.61
05/08/2015,600,16.61,16.62,16.57,16.58
05/08/2015,700,16.59,16.62,16.58,16.61
05/08/2015,800,16.60,16.62,16.59,16.59
05/08/2015,900,16.59,16.67,16.58,16.67
05/08/2015,1000,16.66,16.75,16.66,16.69
05/08/2015,1100,16.68,16.71,16.64,16.66
05/08/2015,1200,16.65,16.67,16.62,16.64
05/08/2015,1300,16.64,16.69,16.62,16.63
05/08/2015,1400,16.63,16.67,16.60,16.64
05/08/2015,1500,16.65,16.85,16.55,16.67
05/08/2015,1600,16.67,16.80,16.67,16.69
05/08/2015,1700,16.69,16.70,16.62,16.65
05/08/2015,1800,16.65,16.74,16.65,16.73
05/08/2015,1900,16.74,16.79,16.73,16.75
05/08/2015,2000,16.75,16.78,16.74,16.76
05/08/2015,2100,16.76,16.76,16.74,16.75
05/08/2015,2200,16.75,16.78,16.75,16.76
05/08/2015,2300,16.76,16.78,16.74,16.76
05/11/2015,100,16.71,16.75,16.70,16.75
05/11/2015,200,16.75,16.78,16.73,16.76
05/11/2015,300,16.75,16.77,16.75,16.76
05/11/2015,400,16.76,16.79,16.70,16.72
05/11/2015,500,16.71,16.73,16.71,16.72
05/11/2015,600,16.72,16.72,16.70,16.71
05/11/2015,700,16.71,16.72,16.70,16.72
05/11/2015,800,16.71,16.74,16.71,16.74
05/11/2015,900,16.73,16.74,16.69,16.70
05/11/2015,1000,16.70,16.72,16.66,16.70
05/11/2015,1100,16.70,16.73,16.69,16.71
05/11/2015,1200,16.71,16.72,16.70,16.71
05/11/2015,1300,16.71,16.75,16.66,16.69
05/11/2015,1400,16.70,16.75,16.68,16.73
05/11/2015,1500,16.73,16.82,16.72,16.72
05/11/2015,1600,16.72,16.84,16.70,16.77
05/11/2015,1700,16.78,16.81,16.73,16.74
05/11/2015,1800,16.74,16.74,16.49,16.52
05/11/2015,1900,16.52,16.58,16.52,16.58
05/11/2015,2000,16.57,16.62,16.56,16.58
05/11/2015,2100,16.58,16.59,16.55,16.55
05/11/2015,2200,16.55,16.57,16.54,16.56
05/11/2015,2300,16.56,16.59,16.56,16.58
05/12/2015,100,16.58,16.60,16.55,16.56
05/12/2015,200,16.56,16.57,16.55,16.57
05/12/2015,300,16.57,16.59,16.57,16.57
05/12/2015,400,16.57,16.57,16.53,16.56
05/12/2015,500,16.56,16.56,16.54,16.55
05/12/2015,600,16.55,16.55,16.54,16.54
05/12/2015,700,16.54,16.55,16.53,16.53
05/12/2015,800,16.53,16.55,16.41,16.49
05/12/2015,900,16.49,16.56,16.48,16.55
05/12/2015,1000,16.54,16.58,16.52,16.58
05/12/2015,1100,16.57,16.59,16.54,16.57
05/12/2015,1200,16.58,16.63,16.55,16.63
05/12/2015,1300,16.63,16.79,16.62,16.73
05/12/2015,1400,16.73,16.78,16.72,16.76
05/12/2015,1500,16.76,16.77,16.67,16.73
05/12/2015,1600,16.73,16.73,16.61,16.68
05/12/2015,1700,16.68,16.70,16.64,16.69
05/12/2015,1800,16.69,16.89,16.68,16.84
05/12/2015,1900,16.84,16.85,16.80,16.84
05/12/2015,2000,16.85,16.85,16.81,16.82
05/12/2015,2100,16.82,16.84,16.81,16.84
05/12/2015,2200,16.84,16.85,16.82,16.82
05/12/2015,2300,16.82,16.82,16.80,16.82
05/13/2015,100,16.81,16.82,16.80,16.81
05/13/2015,200,16.81,16.82,16.80,16.82
05/13/2015,300,16.81,16.84,16.78,16.79
05/13/2015,400,16.79,16.80,16.77,16.80
05/13/2015,500,16.80,16.88,16.79,16.87
05/13/2015,600,16.86,16.90,16.85,16.86
05/13/2015,700,16.85,16.86,16.83,16.85
05/13/2015,800,16.85,16.88,16.82,16.84
05/13/2015,900,16.83,16.94,16.80,16.94
05/13/2015,1000,16.94,16.98,16.91,16.95
05/13/2015,1100,16.95,17.01,16.92,16.95
05/13/2015,1200,16.95,17.01,16.93,16.95
05/13/2015,1300,16.95,17.01,16.93,16.97
05/13/2015,1400,16.96,17.09,16.95,17.06
05/13/2015,1500,17.05,17.36,17.02,17.32
05/13/2015,1600,17.32,17.42,17.30,17.41
05/13/2015,1700,17.41,17.52,17.35,17.37
05/13/2015,1800,17.37,17.46,17.37,17.40
05/13/2015,1900,17.40,17.48,17.39,17.47
05/13/2015,2000,17.47,17.53,17.44,17.45
05/13/2015,2100,17.45,17.47,17.40,17.40
05/13/2015,2200,17.40,17.42,17.39,17.42
05/13/2015,2300,17.41,17.44,17.40,17.41
05/14/2015,100,17.45,17.45,17.43,17.45
05/14/2015,200,17.44,17.46,17.41,17.42
05/14/2015,300,17.42,17.43,17.40,17.43
05/14/2015,400,17.43,17.46,17.41,17.42
05/14/2015,500,17.42,17.42,17.37,17.37
05/14/2015,600,17.37,17.39,17.36,17.39
05/14/2015,700,17.39,17.43,17.39,17.41
05/14/2015,800,17.41,17.47,17.38,17.45
05/14/2015,900,17.45,17.55,17.42,17.53
05/14/2015,1000,17.53,17.53,17.41,17.43
05/14/2015,1100,17.42,17.47,17.40,17.44
05/14/2015,1200,17.44,17.53,17.42,17.50
05/14/2015,1300,17.50,17.69,17.49,17.65
05/14/2015,1400,17.65,17.68,17.55,17.62
05/14/2015,1500,17.62,17.73,17.50,17.66
05/14/2015,1600,17.66,17.80,17.60,17.77
05/14/2015,1700,17.77,17.88,17.67,17.71
05/14/2015,1800,17.71,17.74,17.66,17.72
05/14/2015,1900,17.71,17.74,17.68,17.73
05/14/2015,2000,17.73,17.78,17.71,17.73
05/14/2015,2100,17.73,17.75,17.71,17.72
05/14/2015,2200,17.72,17.73,17.71,17.73
05/14/2015,2300,17.72,17.76,17.72,17.76
05/15/2015,100,17.75,17.81,17.75,17.80
05/15/2015,200,17.80,17.81,17.79,17.80
05/15/2015,300,17.80,17.81,17.76,17.77
05/15/2015,400,17.77,17.77,17.62,17.65
05/15/2015,500,17.65,17.66,17.63,17.64
05/15/2015,600,17.64,17.66,17.63,17.65
05/15/2015,700,17.65,17.67,17.64,17.66
05/15/2015,800,17.66,17.66,17.61,17.62
05/15/2015,900,17.62,17.73,17.61,17.72
05/15/2015,1000,17.72,17.74,17.66,17.71
05/15/2015,1100,17.70,17.73,17.66,17.67
05/15/2015,1200,17.67,17.69,17.55,17.58
05/15/2015,1300,17.58,17.63,17.50,17.61
05/15/2015,1400,17.61,17.70,17.57,17.64
05/15/2015,1500,17.65,17.81,17.63,17.76
05/15/2015,1600,17.76,17.84,17.70,17.82
05/15/2015,1700,17.83,17.88,17.77,17.81
05/15/2015,1800,17.81,17.84,17.77,17.83
05/15/2015,1900,17.83,17.85,17.80,17.83
05/15/2015,2000,17.83,17.87,17.82,17.83
05/15/2015,2100,17.83,17.85,17.80,17.82
05/15/2015,2200,17.82,17.86,17.81,17.83
05/15/2015,2300,17.83,17.85,17.78,17.81
05/18/2015,100,17.83,18.05,17.79,17.90
05/18/2015,200,17.91,17.98,17.85,17.85
05/18/2015,300,17.85,17.85,17.80,17.83
05/18/2015,400,17.83,17.83,17.77,17.77
05/18/2015,500,17.77,17.94,17.77,17.90
05/18/2015,600,17.91,17.93,17.88,17.90
05/18/2015,700,17.91,17.96,17.90,17.95
05/18/2015,800,17.95,18.03,17.89,18.01
05/18/2015,900,18.01,18.07,17.98,18.00
05/18/2015,1000,18.00,18.02,17.95,17.95
05/18/2015,1100,17.95,18.01,17.95,17.96
05/18/2015,1200,17.97,18.03,17.96,18.00
05/18/2015,1300,18.01,18.03,17.94,17.97
05/18/2015,1400,17.97,17.98,17.86,17.89
05/18/2015,1500,17.89,18.00,17.89,17.99
05/18/2015,1600,17.98,18.01,17.88,17.91
05/18/2015,1700,17.91,18.03,17.91,18.02
05/18/2015,1800,18.02,18.04,17.98,18.00
05/18/2015,1900,18.00,18.01,17.93,18.00
05/18/2015,2000,18.00,18.03,17.97,17.98
05/18/2015,2100,17.97,17.99,17.95,17.96
05/18/2015,2200,17.96,17.98,17.93,17.97
05/18/2015,2300,17.98,18.02,17.97,18.02
05/19/2015,100,18.00,18.03,18.00,18.02
05/19/2015,200,18.02,18.02,17.98,17.99
05/19/2015,300,17.99,18.00,17.96,17.97
05/19/2015,400,17.98,17.98,17.77,17.78
05/19/2015,500,17.77,17.84,17.77,17.83
05/19/2015,600,17.82,17.82,17.78,17.81
05/19/2015,700,17.81,17.84,17.80,17.83
05/19/2015,800,17.83,17.84,17.81,17.83
05/19/2015,900,17.83,17.83,17.76,17.82
05/19/2015,1000,17.81,17.82,17.61,17.66
05/19/2015,1100,17.66,17.74,17.63,17.72
05/19/2015,1200,17.72,17.78,17.67,17.71
05/19/2015,1300,17.71,17.76,17.67,17.75
05/19/2015,1400,17.76,17.80,17.71,17.74
05/19/2015,1500,17.74,17.84,17.64,17.70
05/19/2015,1600,17.69,17.73,17.61,17.70
05/19/2015,1700,17.70,17.71,17.16,17.33
05/19/2015,1800,17.33,17.39,17.26,17.37
05/19/2015,1900,17.37,17.38,17.30,17.36
05/19/2015,2000,17.35,17.42,17.33,17.41
05/19/2015,2100,17.41,17.42,17.38,17.40
05/19/2015,2200,17.40,17.43,17.39,17.42
05/19/2015,2300,17.42,17.42,17.39,17.39
05/20/2015,100,17.39,17.42,17.39,17.40
05/20/2015,200,17.40,17.41,17.39,17.40
05/20/2015,300,17.40,17.42,17.37,17.40
05/20/2015,400,17.40,17.40,17.33,17.36
05/20/2015,500,17.35,17.37,17.35,17.37
05/20/2015,600,17.37,17.39,17.36,17.36
05/20/2015,700,17.36,17.40,17.36,17.38
05/20/2015,800,17.38,17.38,17.32,17.32
05/20/2015,900,17.32,17.33,17.23,17.32
05/20/2015,1000,17.32,17.42,17.30,17.38
05/20/2015,1100,17.38,17.42,17.37,17.39
05/20/2015,1200,17.39,17.41,17.36,17.40
05/20/2015,1300,17.40,17.49,17.40,17.42
05/20/2015,1400,17.41,17.45,17.37,17.42
05/20/2015,1500,17.43,17.49,17.37,17.46
05/20/2015,1600,17.46,17.57,17.44,17.54
05/20/2015,1700,17.54,17.56,17.44,17.49
05/20/2015,1800,17.50,17.52,17.39,17.41
05/20/2015,1900,17.42,17.48,17.41,17.45
05/20/2015,2000,17.45,17.46,17.38,17.44
05/20/2015,2100,17.44,17.53,17.36,17.45
05/20/2015,2200,17.45,17.47,17.40,17.41
05/20/2015,2300,17.41,17.41,17.38,17.41
05/21/2015,100,17.39,17.42,17.39,17.40
05/21/2015,200,17.40,17.41,17.39,17.39
05/21/2015,300,17.39,17.42,17.37,17.42
05/21/2015,400,17.42,17.47,17.42,17.46
05/21/2015,500,17.46,17.52,17.46,17.49
05/21/2015,600,17.49,17.49,17.46,17.47
05/21/2015,700,17.47,17.52,17.47,17.51
05/21/2015,800,17.51,17.52,17.49,17.49
05/21/2015,900,17.49,17.49,17.45,17.46
05/21/2015,1000,17.46,17.51,17.45,17.49
05/21/2015,1100,17.50,17.54,17.49,17.53
05/21/2015,1200,17.53,17.53,17.45,17.45
05/21/2015,1300,17.45,17.49,17.43,17.48
05/21/2015,1400,17.48,17.49,17.44,17.44
05/21/2015,1500,17.44,17.51,17.29,17.33
05/21/2015,1600,17.33,17.46,17.31,17.41
05/21/2015,1700,17.40,17.51,17.40,17.45
05/21/2015,1800,17.45,17.47,17.41,17.43
05/21/2015,1900,17.42,17.46,17.41,17.43
05/21/2015,2000,17.42,17.45,17.40,17.42
05/21/2015,2100,17.42,17.45,17.41,17.44
05/21/2015,2200,17.44,17.46,17.44,17.44
05/21/2015,2300,17.44,17.45,17.44,17.44
05/22/2015,100,17.43,17.46,17.43,17.46
05/22/2015,200,17.46,17.47,17.45,17.46
05/22/2015,300,17.45,17.46,17.45,17.46
05/22/2015,400,17.46,17.46,17.39,17.42
05/22/2015,500,17.42,17.43,17.40,17.41
05/22/2015,600,17.40,17.45,17.40,17.43
05/22/2015,700,17.44,17.48,17.44,17.45
05/22/2015,800,17.45,17.52,17.44,17.49
05/22/2015,900,17.50,17.53,17.47,17.48
05/22/2015,1000,17.48,17.63,17.47,17.59
05/22/2015,1100,17.60,17.61,17.56,17.57
05/22/2015,1200,17.57,17.59,17.54,17.56
05/22/2015,1300,17.57,17.62,17.55,17.55
05/22/2015,1400,17.55,17.57,17.51,17.55
05/22/2015,1500,17.55,17.58,17.34,17.39
05/22/2015,1600,17.39,17.40,17.23,17.36
05/22/2015,1700,17.36,17.49,17.34,17.42
05/22/2015,1800,17.42,17.45,17.40,17.44
05/22/2015,1900,17.43,17.44,17.40,17.40
05/22/2015,2000,17.39,17.41,17.32,17.35
05/22/2015,2100,17.35,17.37,17.34,17.36
05/22/2015,2200,17.36,17.38,17.36,17.37
05/22/2015,2300,17.37,17.40,17.37,17.40
05/25/2015,100,17.34,17.40,17.31,17.35
05/25/2015,200,17.36,17.36,17.31,17.32
05/25/2015,300,17.31,17.34,17.30,17.34
05/25/2015,400,17.35,17.39,17.33,17.37
05/25/2015,500,17.36,17.38,17.35,17.36
05/25/2015,600,17.36,17.37,17.35,17.35
05/25/2015,700,17.35,17.35,17.31,17.31
05/25/2015,800,17.31,17.34,17.30,17.33
05/25/2015,900,17.34,17.38,17.33,17.38
05/25/2015,1000,17.38,17.39,17.33,17.34
05/25/2015,1100,17.34,17.34,17.30,17.32
05/25/2015,1200,17.32,17.34,17.30,17.32
05/25/2015,1300,17.31,17.34,17.31,17.34
05/25/2015,1400,17.34,17.34,17.29,17.33
05/25/2015,1500,17.33,17.36,17.31,17.33
05/25/2015,1600,17.33,17.41,17.33,17.38
05/25/2015,1700,17.38,17.39,17.37,17.38
05/25/2015,1800,17.38,17.47,17.37,17.45
05/25/2015,1900,17.45,17.46,17.40,17.43
05/26/2015,100,17.42,17.44,17.37,17.40
05/26/2015,200,17.40,17.43,17.39,17.39
05/26/2015,300,17.40,17.40,17.37,17.37
05/26/2015,400,17.38,17.39,17.33,17.34
05/26/2015,500,17.35,17.37,17.34,17.37
05/26/2015,600,17.37,17.37,17.35,17.35
05/26/2015,700,17.35,17.36,17.35,17.36
05/26/2015,800,17.36,17.36,17.33,17.34
05/26/2015,900,17.34,17.36,17.09,17.12
05/26/2015,1000,17.11,17.17,17.10,17.12
05/26/2015,1100,17.12,17.12,17.06,17.08
05/26/2015,1200,17.08,17.11,17.03,17.08
05/26/2015,1300,17.08,17.09,17.06,17.07
05/26/2015,1400,17.06,17.13,17.06,17.12
05/26/2015,1500,17.12,17.13,16.94,16.98
05/26/2015,1600,16.98,17.19,16.94,17.09
05/26/2015,1700,17.09,17.11,17.02,17.09
05/26/2015,1800,17.09,17.10,17.03,17.05
05/26/2015,1900,17.05,17.07,17.02,17.04
05/26/2015,2000,17.04,17.06,17.02,17.04
05/26/2015,2100,17.04,17.06,17.03,17.04
05/26/2015,2200,17.05,17.05,17.02,17.02
05/26/2015,2300,17.02,17.03,17.00,17.03
05/27/2015,100,17.03,17.04,17.00,17.02
05/27/2015,200,17.02,17.04,17.01,17.04
05/27/2015,300,17.03,17.06,17.02,17.04
05/27/2015,400,17.04,17.08,17.02,17.07
05/27/2015,500,17.08,17.09,17.06,17.07
05/27/2015,600,17.07,17.08,17.06,17.07
05/27/2015,700,17.07,17.09,17.04,17.05
05/27/2015,800,17.04,17.09,17.04,17.07
05/27/2015,900,17.08,17.10,17.04,17.06
05/27/2015,1000,17.06,17.10,17.03,17.05
05/27/2015,1100,17.05,17.07,17.04,17.05
05/27/2015,1200,17.05,17.05,16.96,16.99
05/27/2015,1300,16.99,17.00,16.92,16.95
05/27/2015,1400,16.95,17.00,16.93,16.94
05/27/2015,1500,16.94,16.98,16.87,16.92
05/27/2015,1600,16.92,17.02,16.91,17.00
05/27/2015,1700,17.01,17.04,16.97,16.98
05/27/2015,1800,16.98,17.00,16.94,16.98
05/27/2015,1900,16.97,16.98,16.94,16.95
05/27/2015,2000,16.95,16.96,16.93,16.94
05/27/2015,2100,16.95,16.97,16.94,16.97
05/27/2015,2200,16.97,16.98,16.95,16.97
05/27/2015,2300,16.97,16.98,16.95,16.96
05/28/2015,100,16.97,16.98,16.95,16.97
05/28/2015,200,16.98,16.98,16.96,16.97
05/28/2015,300,16.97,16.98,16.94,16.98
05/28/2015,400,16.97,17.02,16.97,17.00
05/28/2015,500,17.00,17.01,16.97,16.97
05/28/2015,600,16.97,16.98,16.97,16.98
05/28/2015,700,16.97,17.00,16.96,17.00
05/28/2015,800,16.99,17.03,16.95,16.96
05/28/2015,900,16.96,16.99,16.89,16.99
05/28/2015,1000,16.99,17.02,16.96,17.01
05/28/2015,1100,17.02,17.07,17.00,17.01
05/28/2015,1200,17.01,17.02,16.92,16.95
05/28/2015,1300,16.95,16.98,16.93,16.96
05/28/2015,1400,16.95,16.98,16.90,16.93
05/28/2015,1500,16.93,17.06,16.92,17.02
05/28/2015,1600,17.02,17.03,16.83,16.87
05/28/2015,1700,16.87,17.01,16.83,16.95
05/28/2015,1800,16.95,17.01,16.94,16.95
05/28/2015,1900,16.95,16.98,16.88,16.97
05/28/2015,2000,16.97,16.98,16.94,16.98
05/28/2015,2100,16.98,17.00,16.95,17.00
05/28/2015,2200,17.00,17.00,16.97,16.98
05/28/2015,2300,16.98,16.99,16.97,16.98
05/29/2015,100,16.96,17.00,16.96,16.99
05/29/2015,200,16.99,17.01,16.99,17.01
05/29/2015,300,17.01,17.03,16.99,17.00
05/29/2015,400,17.00,17.04,16.99,17.01
05/29/2015,500,17.00,17.01,16.99,17.00
05/29/2015,600,17.00,17.03,17.00,17.02
05/29/2015,700,17.02,17.05,17.02,17.04
05/29/2015,800,17.03,17.05,17.01,17.03
05/29/2015,900,17.03,17.04,16.99,17.00
05/29/2015,1000,17.00,17.06,16.99,17.02
05/29/2015,1100,17.02,17.04,16.98,16.99
05/29/2015,1200,16.98,17.05,16.98,17.02
05/29/2015,1300,17.02,17.04,17.00,17.00
05/29/2015,1400,17.00,17.03,16.97,16.99
05/29/2015,1500,16.99,17.14,16.93,17.01
05/29/2015,1600,17.01,17.10,17.00,17.07
05/29/2015,1700,17.08,17.09,17.01,17.03
05/29/2015,1800,17.03,17.03,16.97,17.01
05/29/2015,1900,17.01,17.02,16.98,17.00
05/29/2015,2000,17.00,17.02,16.98,17.01
05/29/2015,2100,17.01,17.03,17.01,17.02
05/29/2015,2200,17.02,17.02,17.00,17.01
05/29/2015,2300,17.01,17.04,17.01,17.04
06/01/2015,100,16.99,17.10,16.98,17.03
06/01/2015,200,17.03,17.03,16.99,16.99
06/01/2015,300,17.00,17.02,16.98,17.00
06/01/2015,400,17.00,17.01,16.90,16.97
06/01/2015,500,16.97,16.98,16.95,16.95
06/01/2015,600,16.95,16.98,16.95,16.97
06/01/2015,700,16.97,16.99,16.97,16.99
06/01/2015,800,16.99,17.00,16.99,16.99
06/01/2015,900,16.99,17.00,16.92,16.94
06/01/2015,1000,16.93,16.96,16.89,16.93
06/01/2015,1100,16.93,16.99,16.93,16.98
06/01/2015,1200,16.98,16.98,16.93,16.94
06/01/2015,1300,16.93,16.94,16.88,16.91
06/01/2015,1400,16.91,16.97,16.90,16.94
06/01/2015,1500,16.94,16.99,16.90,16.96
06/01/2015,1600,16.96,17.46,16.96,17.42
06/01/2015,1700,17.42,17.42,17.28,17.34
06/01/2015,1800,17.34,17.35,17.10,17.17
06/01/2015,1900,17.16,17.17,17.00,17.04
06/01/2015,2000,17.04,17.05,16.95,16.99
06/01/2015,2100,16.99,17.01,16.97,16.98
06/01/2015,2200,16.98,17.03,16.98,17.01
06/01/2015,2300,17.01,17.04,17.01,17.03
06/02/2015,100,17.02,17.03,17.02,17.02
06/02/2015,200,17.02,17.03,17.02,17.02
06/02/2015,300,17.02,17.02,16.97,16.98
06/02/2015,400,16.98,17.02,16.95,16.96
06/02/2015,500,16.96,16.99,16.95,16.98
06/02/2015,600,16.99,17.01,16.97,17.00
06/02/2015,700,17.00,17.02,16.96,16.99
06/02/2015,800,16.99,17.03,16.97,16.99
06/02/2015,900,16.98,17.05,16.97,17.00
06/02/2015,1000,17.00,17.04,16.97,16.97
06/02/2015,1100,16.97,17.00,16.95,16.97
06/02/2015,1200,16.97,16.99,16.92,16.95
06/02/2015,1300,16.94,17.01,16.91,16.97
06/02/2015,1400,16.98,17.03,16.96,17.03
06/02/2015,1500,17.03,17.05,16.90,16.98
06/02/2015,1600,16.98,17.13,16.98,17.02
06/02/2015,1700,17.03,17.09,17.03,17.06
06/02/2015,1800,17.07,17.07,17.01,17.07
06/02/2015,1900,17.07,17.08,17.04,17.07
06/02/2015,2000,17.07,17.11,17.07,17.08
06/02/2015,2100,17.08,17.09,17.06,17.07
06/02/2015,2200,17.08,17.08,17.04,17.07
06/02/2015,2300,17.08,17.08,17.05,17.07
06/03/2015,100,17.07,17.08,17.06,17.07
06/03/2015,200,17.07,17.07,17.06,17.06
06/03/2015,300,17.06,17.07,17.04,17.07
06/03/2015,400,17.06,17.09,17.06,17.07
06/03/2015,500,17.06,17.07,17.02,17.03
06/03/2015,600,17.03,17.04,17.02,17.03
06/03/2015,700,17.03,17.07,17.03,17.06
06/03/2015,800,17.05,17.07,17.03,17.04
06/03/2015,900,17.04,17.04,17.00,17.00
06/03/2015,1000,17.00,17.00,16.96,16.98
06/03/2015,1100,16.99,17.00,16.94,16.95
06/03/2015,1200,16.95,16.95,16.87,16.92
06/03/2015,1300,16.92,16.93,16.85,16.87
06/03/2015,1400,16.87,16.98,16.86,16.93
06/03/2015,1500,16.93,17.00,16.76,16.84
06/03/2015,1600,16.85,16.94,16.84,16.86
06/03/2015,1700,16.86,16.91,16.84,16.88
06/03/2015,1800,16.88,16.89,16.84,16.88
06/03/2015,1900,16.88,16.88,16.67,16.75
06/03/2015,2000,16.74,16.78,16.73,16.76
06/03/2015,2100,16.77,16.82,16.76,16.79
06/03/2015,2200,16.79,16.83,16.78,16.80
06/03/2015,2300,16.80,16.81,16.78,16.78
06/04/2015,100,16.77,16.78,16.74,16.74
06/04/2015,200,16.74,16.77,16.74,16.77
06/04/2015,300,16.76,16.78,16.76,16.77
06/04/2015,400,16.77,16.77,16.67,16.74
06/04/2015,500,16.74,16.76,16.73,16.75
06/04/2015,600,16.75,16.78,16.73,16.76
06/04/2015,700,16.75,16.79,16.74,16.76
06/04/2015,800,16.76,16.79,16.75,16.76
06/04/2015,900,16.77,16.78,16.70,16.70
06/04/2015,1000,16.70,16.73,16.65,16.70
06/04/2015,1100,16.70,16.77,16.68,16.71
06/04/2015,1200,16.72,16.73,16.70,16.73
06/04/2015,1300,16.73,16.75,16.72,16.74
06/04/2015,1400,16.74,16.76,16.68,16.69
06/04/2015,1500,16.68,16.74,16.55,16.59
06/04/2015,1600,16.59,16.64,16.48,16.55
06/04/2015,1700,16.54,16.58,16.38,16.45
06/04/2015,1800,16.44,16.48,16.37,16.46
06/04/2015,1900,16.46,16.47,16.41,16.42
06/04/2015,2000,16.42,16.42,16.39,16.41
06/04/2015,2100,16.42,16.47,16.41,16.45
06/04/2015,2200,16.44,16.47,16.43,16.43
06/04/2015,2300,16.43,16.44,16.38,16.38
06/05/2015,100,16.36,16.39,16.35,16.38
06/05/2015,200,16.39,16.43,16.39,16.42
06/05/2015,300,16.41,16.43,16.40,16.42
06/05/2015,400,16.42,16.44,16.38,16.41
06/05/2015,500,16.41,16.45,16.41,16.44
06/05/2015,600,16.44,16.45,16.43,16.44
06/05/2015,700,16.43,16.44,16.42,16.43
06/05/2015,800,16.43,16.44,16.41,16.44
06/05/2015,900,16.44,16.45,16.40,16.40
06/05/2015,1000,16.40,16.42,16.37,16.40
06/05/2015,1100,16.41,16.42,16.38,16.41
06/05/2015,1200,16.41,16.44,16.39,16.43
06/05/2015,1300,16.43,16.44,16.38,16.41
06/05/2015,1400,16.41,16.45,16.40,16.41
06/05/2015,1500,16.40,16.43,16.22,16.30
06/05/2015,1600,16.30,16.33,16.23,16.25
06/05/2015,1700,16.25,16.44,16.24,16.37
06/05/2015,1800,16.37,16.42,16.32,16.33
06/05/2015,1900,16.33,16.36,16.28,16.29
06/05/2015,2000,16.29,16.31,16.27,16.30
06/05/2015,2100,16.30,16.34,16.30,16.33
06/05/2015,2200,16.33,16.36,16.33,16.34
06/05/2015,2300,16.34,16.38,16.33,16.35
06/08/2015,100,16.33,16.37,16.29,16.30
06/08/2015,200,16.30,16.30,16.28,16.29
06/08/2015,300,16.29,16.39,16.29,16.38
06/08/2015,400,16.38,16.40,16.34,16.37
06/08/2015,500,16.36,16.40,16.36,16.37
06/08/2015,600,16.37,16.38,16.36,16.38
06/08/2015,700,16.38,16.38,16.34,16.35
06/08/2015,800,16.35,16.37,16.33,16.36
06/08/2015,900,16.37,16.39,16.34,16.37
06/08/2015,1000,16.38,16.40,16.36,16.39
06/08/2015,1100,16.39,16.39,16.35,16.36
06/08/2015,1200,16.37,16.38,16.33,16.36
06/08/2015,1300,16.36,16.37,16.27,16.29
06/08/2015,1400,16.28,16.34,16.28,16.29
06/08/2015,1500,16.29,16.34,16.24,16.29
06/08/2015,1600,16.29,16.35,16.27,16.28
06/08/2015,1700,16.28,16.29,16.21,16.23
06/08/2015,1800,16.23,16.26,16.17,16.20
06/08/2015,1900,16.20,16.24,16.19,16.21
06/08/2015,2000,16.21,16.27,16.20,16.25
06/08/2015,2100,16.25,16.27,16.23,16.26
06/08/2015,2200,16.26,16.28,16.25,16.26
06/08/2015,2300,16.26,16.26,16.23,16.23
06/09/2015,100,16.21,16.23,16.20,16.20
06/09/2015,200,16.20,16.21,16.20,16.20
06/09/2015,300,16.21,16.25,16.20,16.24
06/09/2015,400,16.24,16.30,16.24,16.29
06/09/2015,500,16.29,16.32,16.27,16.29
06/09/2015,600,16.30,16.31,16.29,16.30
06/09/2015,700,16.29,16.34,16.29,16.34
06/09/2015,800,16.34,16.36,16.32,16.34
06/09/2015,900,16.34,16.35,16.30,16.31
06/09/2015,1000,16.32,16.33,16.24,16.29
06/09/2015,1100,16.29,16.42,16.27,16.37
06/09/2015,1200,16.38,16.43,16.34,16.37
06/09/2015,1300,16.37,16.42,16.35,16.38
06/09/2015,1400,16.38,16.40,16.36,16.36
06/09/2015,1500,16.36,16.37,16.24,16.29
06/09/2015,1600,16.29,16.33,16.26,16.28
06/09/2015,1700,16.28,16.30,16.22,16.24
06/09/2015,1800,16.24,16.28,16.23,16.27
06/09/2015,1900,16.27,16.27,16.23,16.24
06/09/2015,2000,16.24,16.27,16.23,16.25
06/09/2015,2100,16.25,16.25,16.24,16.24
06/09/2015,2200,16.24,16.24,16.21,16.22
06/09/2015,2300,16.22,16.22,16.21,16.21
06/10/2015,100,16.20,16.21,16.19,16.20
06/10/2015,200,16.20,16.24,16.20,16.23
06/10/2015,300,16.24,16.37,16.24,16.26
06/10/2015,400,16.26,16.27,16.22,16.25
06/10/2015,500,16.25,16.26,16.23,16.25
06/10/2015,600,16.25,16.26,16.23,16.24
06/10/2015,700,16.24,16.34,16.23,16.32
06/10/2015,800,16.32,16.35,16.31,16.34
06/10/2015,900,16.34,16.37,16.31,16.37
06/10/2015,1000,16.37,16.40,16.34,16.37
06/10/2015,1100,16.38,16.39,16.36,16.38
06/10/2015,1200,16.38,16.42,16.36,16.40
06/10/2015,1300,16.40,16.46,16.37,16.38
06/10/2015,1400,16.38,16.41,16.37,16.40
06/10/2015,1500,16.40,16.48,16.38,16.44
06/10/2015,1600,16.44,16.45,16.30,16.33
06/10/2015,1700,16.33,16.35,16.27,16.30
06/10/2015,1800,16.30,16.32,16.27,16.27
06/10/2015,1900,16.28,16.29,16.22,16.26
06/10/2015,2000,16.26,16.27,16.23,16.24
06/10/2015,2100,16.24,16.27,16.24,16.26
06/10/2015,2200,16.26,16.28,16.26,16.27
06/10/2015,2300,16.27,16.27,16.26,16.27
06/11/2015,100,16.25,16.29,16.25,16.27
06/11/2015,200,16.27,16.28,16.27,16.28
06/11/2015,300,16.27,16.28,16.27,16.27
06/11/2015,400,16.27,16.30,16.26,16.27
06/11/2015,500,16.27,16.28,16.27,16.27
06/11/2015,600,16.27,16.28,16.26,16.28
06/11/2015,700,16.28,16.31,16.27,16.29
06/11/2015,800,16.29,16.29,16.26,16.26
06/11/2015,900,16.26,16.26,16.21,16.21
06/11/2015,1000,16.21,16.21,16.11,16.14
06/11/2015,1100,16.14,16.18,16.12,16.16
06/11/2015,1200,16.15,16.15,16.09,16.13
06/11/2015,1300,16.12,16.13,16.09,16.11
06/11/2015,1400,16.11,16.17,16.11,16.16
06/11/2015,1500,16.15,16.33,16.06,16.25
06/11/2015,1600,16.25,16.28,16.17,16.21
06/11/2015,1700,16.21,16.26,16.19,16.20
06/11/2015,1800,16.19,16.22,16.11,16.20
06/11/2015,1900,16.20,16.25,16.20,16.21
06/11/2015,2000,16.22,16.27,16.21,16.27
06/11/2015,2100,16.27,16.31,16.26,16.30
06/11/2015,2200,16.30,16.31,16.27,16.28
06/11/2015,2300,16.28,16.29,16.27,16.28
06/12/2015,100,16.27,16.28,16.27,16.27
06/12/2015,200,16.28,16.28,16.26,16.27
06/12/2015,300,16.26,16.29,16.25,16.29
06/12/2015,400,16.29,16.30,16.26,16.29
06/12/2015,500,16.29,16.30,16.26,16.26
06/12/2015,600,16.26,16.26,16.22,16.22
06/12/2015,700,16.22,16.24,16.21,16.24
06/12/2015,800,16.24,16.26,16.24,16.24
06/12/2015,900,16.25,16.25,16.20,16.23
06/12/2015,1000,16.23,16.24,16.18,16.20
06/12/2015,1100,16.20,16.20,16.13,16.16
06/12/2015,1200,16.15,16.19,16.15,16.19
06/12/2015,1300,16.19,16.20,16.16,16.17
06/12/2015,1400,16.17,16.21,16.16,16.20
06/12/2015,1500,16.19,16.20,16.08,16.09
06/12/2015,1600,16.08,16.24,16.08,16.20
06/12/2015,1700,16.20,16.20,16.13,16.16
06/12/2015,1800,16.17,16.17,16.12,16.16
06/12/2015,1900,16.16,16.16,16.12,16.13
06/12/2015,2000,16.12,16.15,16.11,16.13
06/12/2015,2100,16.13,16.15,16.13,16.14
06/12/2015,2200,16.15,16.21,16.14,16.19
06/12/2015,2300,16.19,16.22,16.19,16.21
06/15/2015,100,16.19,16.37,16.18,16.32
06/15/2015,200,16.29,16.30,16.26,16.27
06/15/2015,300,16.27,16.27,16.22,16.22
06/15/2015,400,16.23,16.23,16.13,16.17
06/15/2015,500,16.17,16.20,16.16,16.19
06/15/2015,600,16.18,16.19,16.17,16.18
06/15/2015,700,16.18,16.18,16.15,16.16
06/15/2015,800,16.16,16.17,16.13,16.14
06/15/2015,900,16.14,16.23,16.14,16.22
06/15/2015,1000,16.22,16.25,16.12,16.14
06/15/2015,1100,16.14,16.18,16.11,16.18
06/15/2015,1200,16.18,16.20,16.11,16.12
06/15/2015,1300,16.12,16.18,16.10,16.17
06/15/2015,1400,16.17,16.26,16.16,16.24
06/15/2015,1500,16.24,16.24,16.19,16.21
06/15/2015,1600,16.21,16.29,16.19,16.27
06/15/2015,1700,16.27,16.33,16.25,16.30
06/15/2015,1800,16.30,16.53,16.29,16.46
06/15/2015,1900,16.46,16.47,16.38,16.41
06/15/2015,2000,16.41,16.42,16.36,16.38
06/15/2015,2100,16.38,16.40,16.36,16.40
06/15/2015,2200,16.40,16.40,16.35,16.35
06/15/2015,2300,16.36,16.36,16.31,16.33
06/16/2015,100,16.33,16.33,16.32,16.33
06/16/2015,200,16.32,16.33,16.32,16.33
06/16/2015,300,16.33,16.33,16.30,16.32
06/16/2015,400,16.32,16.34,16.28,16.31
06/16/2015,500,16.31,16.33,16.29,16.33
06/16/2015,600,16.33,16.34,16.31,16.34
06/16/2015,700,16.33,16.35,16.32,16.34
06/16/2015,800,16.34,16.34,16.30,16.31
06/16/2015,900,16.32,16.38,16.28,16.36
06/16/2015,1000,16.36,16.40,16.28,16.31
06/16/2015,1100,16.31,16.32,16.27,16.30
06/16/2015,1200,16.29,16.29,16.25,16.27
06/16/2015,1300,16.27,16.29,16.25,16.26
06/16/2015,1400,16.26,16.29,16.24,16.24
06/16/2015,1500,16.24,16.28,16.24,16.25
06/16/2015,1600,16.26,16.28,16.14,16.19
06/16/2015,1700,16.19,16.20,16.16,16.19
06/16/2015,1800,16.19,16.24,16.18,16.24
06/16/2015,1900,16.24,16.30,16.22,16.26
06/16/2015,2000,16.25,16.27,16.25,16.26
06/16/2015,2100,16.26,16.27,16.25,16.26
06/16/2015,2200,16.26,16.28,16.25,16.27
06/16/2015,2300,16.27,16.28,16.27,16.27
06/17/2015,100,16.26,16.29,16.26,16.27
06/17/2015,200,16.27,16.27,16.25,16.26
06/17/2015,300,16.26,16.26,16.23,16.24
06/17/2015,400,16.24,16.28,16.24,16.25
06/17/2015,500,16.25,16.27,16.24,16.24
06/17/2015,600,16.24,16.25,16.22,16.25
06/17/2015,700,16.25,16.25,16.23,16.23
06/17/2015,800,16.24,16.24,16.20,16.22
06/17/2015,900,16.22,16.24,16.18,16.21
06/17/2015,1000,16.21,16.26,16.21,16.22
06/17/2015,1100,16.22,16.26,16.22,16.23
06/17/2015,1200,16.23,16.25,16.21,16.22
06/17/2015,1300,16.22,16.25,16.22,16.24
06/17/2015,1400,16.24,16.25,16.22,16.23
06/17/2015,1500,16.22,16.28,16.21,16.26
06/17/2015,1600,16.27,16.34,16.25,16.28
06/17/2015,1700,16.28,16.32,16.21,16.26
06/17/2015,1800,16.26,16.35,16.24,16.29
06/17/2015,1900,16.29,16.29,16.26,16.27
06/17/2015,2000,16.27,16.31,16.23,16.28
06/17/2015,2100,16.29,16.54,16.21,16.44
06/17/2015,2200,16.45,16.51,16.41,16.43
06/17/2015,2300,16.42,16.43,16.38,16.38
06/18/2015,100,16.37,16.38,16.31,16.34
06/18/2015,200,16.34,16.36,16.34,16.35
06/18/2015,300,16.35,16.36,16.33,16.34
06/18/2015,400,16.33,16.41,16.33,16.40
06/18/2015,500,16.40,16.42,16.40,16.41
06/18/2015,600,16.40,16.43,16.40,16.43
06/18/2015,700,16.43,16.45,16.41,16.42
06/18/2015,800,16.42,16.48,16.42,16.45
06/18/2015,900,16.46,16.47,16.42,16.42
06/18/2015,1000,16.42,16.51,16.42,16.48
06/18/2015,1100,16.49,16.60,16.48,16.55
06/18/2015,1200,16.55,16.58,16.53,16.55
06/18/2015,1300,16.56,16.59,16.46,16.48
06/18/2015,1400,16.48,16.59,16.48,16.56
06/18/2015,1500,16.56,16.69,16.53,16.62
06/18/2015,1600,16.62,16.72,16.59,16.64
06/18/2015,1700,16.64,16.69,16.60,16.63
06/18/2015,1800,16.63,16.68,16.40,16.44
06/18/2015,1900,16.44,16.48,16.42,16.45
06/18/2015,2000,16.45,16.47,16.43,16.45
06/18/2015,2100,16.45,16.45,16.42,16.44
06/18/2015,2200,16.43,16.45,16.42,16.45
06/18/2015,2300,16.45,16.46,16.42,16.43
06/19/2015,100,16.40,16.47,16.40,16.46
06/19/2015,200,16.46,16.46,16.43,16.44
06/19/2015,300,16.44,16.48,16.44,16.46
06/19/2015,400,16.46,16.48,16.40,16.41
06/19/2015,500,16.40,16.41,16.37,16.40
06/19/2015,600,16.41,16.42,16.39,16.42
06/19/2015,700,16.42,16.42,16.40,16.42
06/19/2015,800,16.42,16.43,16.39,16.42
06/19/2015,900,16.42,16.44,16.38,16.38
06/19/2015,1000,16.38,16.39,16.34,16.35
06/19/2015,1100,16.35,16.38,16.34,16.38
06/19/2015,1200,16.38,16.42,16.37,16.41
06/19/2015,1300,16.41,16.42,16.37,16.38
06/19/2015,1400,16.38,16.44,16.36,16.42
06/19/2015,1500,16.42,16.48,16.40,16.47
06/19/2015,1600,16.47,16.47,16.41,16.44
06/19/2015,1700,16.44,16.45,16.35,16.35
06/19/2015,1800,16.35,16.35,16.16,16.35
06/19/2015,1900,16.35,16.46,16.35,16.40
06/19/2015,2000,16.40,16.42,16.38,16.39
06/19/2015,2100,16.39,16.41,16.35,16.35
06/19/2015,2200,16.36,16.38,16.36,16.37
06/19/2015,2300,16.37,16.38,16.35,16.35
06/22/2015,100,16.39,16.40,16.34,16.36
06/22/2015,200,16.36,16.38,16.35,16.37
06/22/2015,300,16.37,16.38,16.35,16.37
06/22/2015,400,16.37,16.39,16.37,16.38
06/22/2015,500,16.37,16.38,16.35,16.37
06/22/2015,600,16.36,16.39,16.36,16.38
06/22/2015,700,16.38,16.39,16.37,16.37
06/22/2015,800,16.37,16.37,16.34,16.35
06/22/2015,900,16.35,16.36,16.32,16.35
06/22/2015,1000,16.35,16.42,16.33,16.35
06/22/2015,1100,16.35,16.41,16.34,16.41
06/22/2015,1200,16.41,16.44,16.39,16.44
06/22/2015,1300,16.44,16.44,16.38,16.43
06/22/2015,1400,16.43,16.46,16.39,16.44
06/22/2015,1500,16.43,16.44,16.36,16.40
06/22/2015,1600,16.40,16.52,16.28,16.41
06/22/2015,1700,16.41,16.43,16.30,16.39
06/22/2015,1800,16.40,16.46,16.38,16.41
06/22/2015,1900,16.41,16.41,16.36,16.41
06/22/2015,2000,16.41,16.46,16.39,16.43
06/22/2015,2100,16.43,16.46,16.41,16.44
06/22/2015,2200,16.44,16.47,16.42,16.45
06/22/2015,2300,16.46,16.48,16.45,16.47
06/23/2015,100,16.43,16.43,16.42,16.43
06/23/2015,200,16.42,16.43,16.40,16.43
06/23/2015,300,16.44,16.47,16.43,16.45
06/23/2015,400,16.45,16.45,16.40,16.43
06/23/2015,500,16.43,16.45,16.36,16.37
06/23/2015,600,16.37,16.39,16.36,16.37
06/23/2015,700,16.38,16.38,16.36,16.37
06/23/2015,800,16.37,16.41,16.37,16.38
06/23/2015,900,16.38,16.38,16.33,16.33
06/23/2015,1000,16.34,16.36,16.28,16.29
06/23/2015,1100,16.29,16.30,16.21,16.25
06/23/2015,1200,16.24,16.27,16.23,16.25
06/23/2015,1300,16.25,16.25,16.24,16.24
06/23/2015,1400,16.24,16.24,16.18,16.19
06/23/2015,1500,16.19,16.31,16.19,16.21
06/23/2015,1600,16.21,16.24,15.96,16.12
06/23/2015,1700,16.12,16.15,16.08,16.08
06/23/2015,1800,16.09,16.09,16.02,16.04
06/23/2015,1900,16.04,16.06,16.00,16.05
06/23/2015,2000,16.05,16.06,16.00,16.01
06/23/2015,2100,16.01,16.03,16.01,16.03
06/23/2015,2200,16.03,16.08,16.02,16.07
06/23/2015,2300,16.07,16.10,16.07,16.10
06/24/2015,100,16.10,16.10,16.07,16.08
06/24/2015,200,16.08,16.09,16.08,16.08
06/24/2015,300,16.08,16.09,16.07,16.07
06/24/2015,400,16.07,16.07,16.01,16.04
06/24/2015,500,16.04,16.09,16.03,16.07
06/24/2015,600,16.07,16.10,16.07,16.10
06/24/2015,700,16.10,16.11,16.07,16.10
06/24/2015,800,16.09,16.10,16.07,16.09
06/24/2015,900,16.09,16.13,16.08,16.11
06/24/2015,1000,16.11,16.11,16.02,16.08
06/24/2015,1100,16.09,16.14,16.08,16.09
06/24/2015,1200,16.09,16.17,16.07,16.16
06/24/2015,1300,16.15,16.16,16.11,16.13
06/24/2015,1400,16.13,16.15,16.11,16.14
06/24/2015,1500,16.14,16.15,16.03,16.09
06/24/2015,1600,16.10,16.18,16.05,16.16
06/24/2015,1700,16.15,16.16,16.08,16.12
06/24/2015,1800,16.12,16.14,16.07,16.12
06/24/2015,1900,16.12,16.15,16.11,16.14
06/24/2015,2000,16.14,16.17,16.14,16.15
06/24/2015,2100,16.15,16.15,16.14,16.14
06/24/2015,2200,16.14,16.14,16.13,16.14
06/24/2015,2300,16.14,16.14,16.13,16.14
06/25/2015,100,16.14,16.15,16.12,16.14
06/25/2015,200,16.14,16.15,16.14,16.15
06/25/2015,300,16.15,16.17,16.14,16.17
06/25/2015,400,16.16,16.16,16.12,16.13
06/25/2015,500,16.13,16.16,16.13,16.15
06/25/2015,600,16.16,16.19,16.15,16.18
06/25/2015,700,16.19,16.20,16.18,16.19
06/25/2015,800,16.19,16.19,16.15,16.17
06/25/2015,900,16.17,16.19,16.11,16.12
06/25/2015,1000,16.12,16.14,16.09,16.11
06/25/2015,1100,16.10,16.11,16.06,16.09
06/25/2015,1200,16.09,16.11,16.08,16.08
06/25/2015,1300,16.08,16.09,16.02,16.06
06/25/2015,1400,16.06,16.09,16.04,16.08
06/25/2015,1500,16.08,16.10,16.04,16.08
06/25/2015,1600,16.08,16.11,16.02,16.08
06/25/2015,1700,16.07,16.09,16.06,16.07
06/25/2015,1800,16.07,16.15,16.07,16.11
06/25/2015,1900,16.10,16.12,16.10,16.11
06/25/2015,2000,16.11,16.12,16.09,16.12
06/25/2015,2100,16.12,16.13,16.11,16.11
06/25/2015,2200,16.11,16.11,16.09,16.11
06/25/2015,2300,16.11,16.12,16.09,16.10
06/26/2015,100,16.10,16.14,16.10,16.13
06/26/2015,200,16.13,16.14,16.13,16.14
06/26/2015,300,16.14,16.14,16.12,16.13
06/26/2015,400,16.12,16.13,16.09,16.10
06/26/2015,500,16.09,16.12,16.09,16.11
06/26/2015,600,16.11,16.13,16.09,16.09
06/26/2015,700,16.09,16.11,16.09,16.09
06/26/2015,800,16.09,16.11,16.06,16.07
06/26/2015,900,16.07,16.08,15.97,15.98
06/26/2015,1000,15.98,16.12,15.74,16.07
06/26/2015,1100,16.07,16.16,16.05,16.15
06/26/2015,1200,16.15,16.15,16.07,16.09
06/26/2015,1300,16.09,16.09,16.06,16.06
06/26/2015,1400,16.06,16.10,16.05,16.09
06/26/2015,1500,16.09,16.09,16.00,16.02
06/26/2015,1600,16.02,16.04,15.90,15.99
06/26/2015,1700,15.98,16.07,15.97,16.02
06/26/2015,1800,16.02,16.06,16.00,16.05
06/26/2015,1900,16.05,16.06,16.02,16.04
06/26/2015,2000,16.04,16.05,16.02,16.05
06/26/2015,2100,16.05,16.06,16.02,16.03
06/26/2015,2200,16.04,16.06,16.02,16.03
06/26/2015,2300,16.03,16.05,16.02,16.02
06/29/2015,100,16.13,16.30,16.13,16.20
06/29/2015,200,16.20,16.23,16.18,16.18
06/29/2015,300,16.18,16.20,16.14,16.17
06/29/2015,400,16.17,16.22,16.09,16.12
06/29/2015,500,16.12,16.15,16.11,16.13
06/29/2015,600,16.13,16.14,16.13,16.13
06/29/2015,700,16.13,16.16,16.12,16.15
06/29/2015,800,16.15,16.18,16.15,16.17
06/29/2015,900,16.18,16.20,16.14,16.14
06/29/2015,1000,16.15,16.15,16.07,16.09
06/29/2015,1100,16.08,16.11,16.07,16.09
06/29/2015,1200,16.09,16.09,16.05,16.06
06/29/2015,1300,16.06,16.09,16.06,16.07
06/29/2015,1400,16.07,16.08,16.05,16.07
06/29/2015,1500,16.07,16.16,16.05,16.14
06/29/2015,1600,16.13,16.16,16.00,16.04
06/29/2015,1700,16.04,16.07,15.93,15.97
06/29/2015,1800,15.98,16.02,15.94,15.98
06/29/2015,1900,15.98,15.98,15.92,15.96
06/29/2015,2000,15.96,15.99,15.95,15.98
06/29/2015,2100,15.98,15.98,15.96,15.98
06/29/2015,2200,15.98,15.98,15.95,15.95
06/29/2015,2300,15.96,16.00,15.93,16.00
06/30/2015,100,16.03,16.03,16.00,16.00
06/30/2015,200,15.99,15.99,15.98,15.98
06/30/2015,300,15.98,16.02,15.98,16.01
06/30/2015,400,16.00,16.00,15.82,15.88
06/30/2015,500,15.88,15.89,15.86,15.87
06/30/2015,600,15.87,15.90,15.84,15.89
06/30/2015,700,15.89,15.90,15.87,15.90
06/30/2015,800,15.90,15.94,15.89,15.91
06/30/2015,900,15.91,15.95,15.89,15.94
06/30/2015,1000,15.94,15.95,15.88,15.90
06/30/2015,1100,15.90,15.95,15.90,15.93
06/30/2015,1200,15.92,15.94,15.90,15.90
06/30/2015,1300,15.90,15.94,15.87,15.93
06/30/2015,1400,15.92,15.96,15.90,15.91
06/30/2015,1500,15.91,15.95,15.85,15.88
06/30/2015,1600,15.88,15.90,15.72,15.79
06/30/2015,1700,15.79,15.80,15.72,15.73
06/30/2015,1800,15.73,16.00,15.70,15.97
06/30/2015,1900,15.97,16.10,15.90,15.91
06/30/2015,2000,15.91,15.92,15.82,15.90
06/30/2015,2100,15.90,15.96,15.89,15.91
06/30/2015,2200,15.90,15.95,15.88,15.95
06/30/2015,2300,15.95,15.95,15.90,15.94
07/01/2015,300,15.88,15.94,15.86,15.90
07/01/2015,400,15.89,15.94,15.88,15.92
07/01/2015,500,15.92,15.94,15.91,15.93
07/01/2015,600,15.93,15.94,15.90,15.94
07/01/2015,700,15.93,15.95,15.93,15.93
07/01/2015,800,15.93,15.94,15.90,15.93
07/01/2015,900,15.92,15.94,15.85,15.86
07/01/2015,1000,15.86,15.89,15.81,15.89
07/01/2015,1100,15.88,15.90,15.83,15.83
07/01/2015,1200,15.83,15.87,15.82,15.86
07/01/2015,1300,15.85,15.85,15.81,15.82
07/01/2015,1400,15.82,15.88,15.82,15.86
07/01/2015,1500,15.87,15.87,15.78,15.84
07/01/2015,1600,15.84,15.86,15.76,15.78
07/01/2015,1700,15.78,15.90,15.77,15.85
07/01/2015,1800,15.85,15.90,15.84,15.87
07/01/2015,1900,15.87,15.88,15.83,15.87
07/01/2015,2000,15.87,15.87,15.82,15.84
07/01/2015,2100,15.84,15.84,15.79,15.79
07/01/2015,2200,15.79,15.84,15.77,15.82
07/01/2015,2300,15.82,15.82,15.78,15.79
07/02/2015,100,15.79,15.81,15.78,15.79
07/02/2015,200,15.79,15.79,15.78,15.78
07/02/2015,300,15.78,15.79,15.77,15.79
07/02/2015,400,15.78,15.79,15.74,15.76
07/02/2015,500,15.76,15.78,15.76,15.78
07/02/2015,600,15.78,15.80,15.78,15.79
07/02/2015,700,15.79,15.81,15.78,15.80
07/02/2015,800,15.80,15.81,15.76,15.76
07/02/2015,900,15.76,15.77,15.72,15.76
07/02/2015,1000,15.76,15.81,15.71,15.80
07/02/2015,1100,15.80,15.87,15.80,15.85
07/02/2015,1200,15.86,15.87,15.82,15.84
07/02/2015,1300,15.84,15.84,15.79,15.82
07/02/2015,1400,15.81,15.82,15.76,15.79
07/02/2015,1500,15.79,15.95,15.72,15.91
07/02/2015,1600,15.91,16.02,15.83,15.87
07/02/2015,1700,15.87,15.92,15.85,15.86
07/02/2015,1800,15.86,15.87,15.82,15.83
07/02/2015,1900,15.84,15.86,15.82,15.84
07/02/2015,2000,15.84,15.85,15.81,15.84
07/02/2015,2100,15.84,15.85,15.79,15.82
07/02/2015,2200,15.82,15.87,15.81,15.87
07/02/2015,2300,15.87,15.95,15.87,15.91
07/03/2015,100,15.89,15.91,15.89,15.90
07/03/2015,200,15.90,15.90,15.89,15.89
07/03/2015,300,15.89,15.91,15.89,15.90
07/03/2015,400,15.89,15.90,15.84,15.85
07/03/2015,500,15.85,15.86,15.82,15.85
07/03/2015,600,15.85,15.87,15.84,15.87
07/03/2015,700,15.87,15.88,15.82,15.83
07/03/2015,800,15.83,15.86,15.82,15.86
07/03/2015,900,15.85,15.90,15.85,15.89
07/03/2015,1000,15.89,15.93,15.87,15.89
07/03/2015,1100,15.89,15.91,15.88,15.90
07/03/2015,1200,15.90,15.91,15.88,15.90
07/03/2015,1300,15.90,15.90,15.88,15.88
07/03/2015,1400,15.88,15.90,15.86,15.89
07/03/2015,1500,15.89,15.94,15.88,15.94
07/03/2015,1600,15.95,15.95,15.87,15.89
07/03/2015,1700,15.89,15.92,15.86,15.91
07/03/2015,1800,15.91,15.93,15.88,15.90
07/03/2015,1900,15.90,15.92,15.89,15.91
07/06/2015,100,15.98,16.04,15.82,15.97
07/06/2015,200,15.97,15.98,15.93,15.95
07/06/2015,300,15.95,15.95,15.89,15.91
07/06/2015,400,15.91,15.91,15.85,15.88
07/06/2015,500,15.87,15.87,15.83,15.83
07/06/2015,600,15.82,15.84,15.82,15.84
07/06/2015,700,15.85,15.87,15.84,15.84
07/06/2015,800,15.84,15.87,15.76,15.80
07/06/2015,900,15.79,15.84,15.76,15.82
07/06/2015,1000,15.82,15.85,15.78,15.81
07/06/2015,1100,15.80,15.85,15.80,15.84
07/06/2015,1200,15.84,15.84,15.78,15.81
07/06/2015,1300,15.81,15.84,15.79,15.80
07/06/2015,1400,15.81,15.83,15.79,15.79
07/06/2015,1500,15.79,15.84,15.79,15.81
07/06/2015,1600,15.81,15.85,15.77,15.83
07/06/2015,1700,15.83,15.96,15.82,15.91
07/06/2015,1800,15.91,15.95,15.90,15.94
07/06/2015,1900,15.95,16.00,15.93,15.98
07/06/2015,2000,15.99,16.08,15.98,16.00
07/06/2015,2100,16.00,16.00,15.90,15.91
07/06/2015,2200,15.91,15.92,15.89,15.92
07/06/2015,2300,15.91,15.98,15.91,15.98
07/07/2015,100,15.93,15.97,15.93,15.94
07/07/2015,200,15.94,15.95,15.94,15.94
07/07/2015,300,15.94,15.95,15.93,15.93
07/07/2015,400,15.93,15.95,15.91,15.94
07/07/2015,500,15.94,15.94,15.89,15.91
07/07/2015,600,15.90,15.92,15.90,15.91
07/07/2015,700,15.91,15.91,15.89,15.89
07/07/2015,800,15.89,15.91,15.89,15.90
07/07/2015,900,15.90,15.93,15.90,15.90
07/07/2015,1000,15.90,15.92,15.84,15.86
07/07/2015,1100,15.86,15.88,15.84,15.88
07/07/2015,1200,15.88,15.90,15.85,15.89
07/07/2015,1300,15.89,15.90,15.82,15.84
07/07/2015,1400,15.84,15.84,15.78,15.81
07/07/2015,1500,15.81,15.87,15.72,15.76
07/07/2015,1600,15.75,15.75,15.24,15.31
07/07/2015,1700,15.31,15.31,14.88,15.11
07/07/2015,1800,15.11,15.24,15.06,15.23
07/07/2015,1900,15.23,15.35,15.19,15.32
07/07/2015,2000,15.32,15.33,15.19,15.22
07/07/2015,2100,15.22,15.31,15.22,15.31
07/07/2015,2200,15.31,15.33,15.23,15.30
07/07/2015,2300,15.31,15.31,15.26,15.28
07/08/2015,100,15.27,15.32,15.26,15.32
07/08/2015,200,15.32,15.32,15.28,15.30
07/08/2015,300,15.30,15.36,15.30,15.32
07/08/2015,400,15.32,15.32,15.09,15.15
07/08/2015,500,15.15,15.17,15.11,15.13
07/08/2015,600,15.12,15.17,15.10,15.15
07/08/2015,700,15.15,15.16,15.12,15.15
07/08/2015,800,15.15,15.16,15.01,15.03
07/08/2015,900,15.03,15.07,14.97,14.99
07/08/2015,1000,14.98,15.19,14.98,15.15
07/08/2015,1100,15.16,15.23,15.14,15.19
07/08/2015,1200,15.19,15.24,15.18,15.22
07/08/2015,1300,15.22,15.24,15.16,15.16
07/08/2015,1400,15.15,15.30,15.15,15.22
07/08/2015,1500,15.22,15.23,15.10,15.10
07/08/2015,1600,15.10,15.48,15.05,15.30
07/08/2015,1700,15.30,15.39,15.28,15.36
07/08/2015,1800,15.36,15.43,15.32,15.37
07/08/2015,1900,15.37,15.40,15.34,15.37
07/08/2015,2000,15.37,15.46,15.37,15.43
07/08/2015,2100,15.42,15.46,15.34,15.37
07/08/2015,2200,15.37,15.38,15.32,15.34
07/08/2015,2300,15.34,15.36,15.29,15.36
07/09/2015,100,15.37,15.38,15.30,15.30
07/09/2015,200,15.30,15.34,15.30,15.32
07/09/2015,300,15.32,15.35,15.31,15.34
07/09/2015,400,15.34,15.37,15.23,15.34
07/09/2015,500,15.34,15.37,15.32,15.32
07/09/2015,600,15.32,15.34,15.31,15.33
07/09/2015,700,15.32,15.33,15.29,15.29
07/09/2015,800,15.29,15.65,15.29,15.61
07/09/2015,900,15.60,15.79,15.57,15.59
07/09/2015,1000,15.60,15.67,15.56,15.61
07/09/2015,1100,15.61,15.62,15.58,15.60
07/09/2015,1200,15.60,15.61,15.50,15.54
07/09/2015,1300,15.54,15.57,15.53,15.56
07/09/2015,1400,15.55,15.63,15.55,15.62
07/09/2015,1500,15.61,15.76,15.53,15.64
07/09/2015,1600,15.64,15.76,15.63,15.65
07/09/2015,1700,15.66,15.68,15.55,15.63
07/09/2015,1800,15.63,15.70,15.62,15.64
07/09/2015,1900,15.65,15.66,15.62,15.62
07/09/2015,2000,15.62,15.64,15.59,15.63
07/09/2015,2100,15.62,15.65,15.59,15.63
07/09/2015,2200,15.63,15.68,15.63,15.67
07/09/2015,2300,15.66,15.70,15.60,15.63
07/10/2015,100,15.64,15.65,15.60,15.64
07/10/2015,200,15.64,15.65,15.63,15.63
07/10/2015,300,15.63,15.68,15.62,15.65
07/10/2015,400,15.65,15.67,15.60,15.66
07/10/2015,500,15.66,15.73,15.65,15.72
07/10/2015,600,15.72,15.75,15.66,15.69
07/10/2015,700,15.70,15.71,15.68,15.68
07/10/2015,800,15.68,15.70,15.66,15.70
07/10/2015,900,15.70,15.72,15.64,15.64
07/10/2015,1000,15.64,15.70,15.63,15.68
07/10/2015,1100,15.68,15.68,15.63,15.66
07/10/2015,1200,15.66,15.69,15.65,15.67
07/10/2015,1300,15.68,15.68,15.65,15.65
07/10/2015,1400,15.65,15.70,15.64,15.66
07/10/2015,1500,15.67,15.70,15.63,15.68
07/10/2015,1600,15.68,15.72,15.65,15.65
07/10/2015,1700,15.66,15.71,15.65,15.68
07/10/2015,1800,15.68,15.80,15.67,15.77
07/10/2015,1900,15.77,15.90,15.65,15.73
07/10/2015,2000,15.74,15.77,15.71,15.75
07/10/2015,2100,15.75,15.82,15.75,15.81
07/10/2015,2200,15.81,15.82,15.79,15.80
07/10/2015,2300,15.80,15.82,15.78,15.81
07/13/2015,100,15.82,16.16,15.76,15.87
07/13/2015,200,15.87,15.88,15.85,15.88
07/13/2015,300,15.87,15.91,15.83,15.87
07/13/2015,400,15.87,15.88,15.73,15.77
07/13/2015,500,15.76,15.79,15.76,15.77
07/13/2015,600,15.77,15.79,15.77,15.77
07/13/2015,700,15.77,15.78,15.66,15.68
07/13/2015,800,15.68,15.74,15.68,15.71
07/13/2015,900,15.71,15.73,15.66,15.72
07/13/2015,1000,15.72,15.73,15.62,15.64
07/13/2015,1100,15.64,15.64,15.61,15.62
07/13/2015,1200,15.62,15.70,15.62,15.68
07/13/2015,1300,15.68,15.72,15.68,15.72
07/13/2015,1400,15.72,15.81,15.69,15.74
07/13/2015,1500,15.74,15.77,15.69,15.73
07/13/2015,1600,15.73,15.73,15.53,15.62
07/13/2015,1700,15.62,15.71,15.57,15.65
07/13/2015,1800,15.65,15.76,15.65,15.70
07/13/2015,1900,15.71,15.73,15.69,15.70
07/13/2015,2000,15.70,15.73,15.69,15.72
07/13/2015,2100,15.72,15.73,15.72,15.73
07/13/2015,2200,15.73,15.76,15.72,15.72
07/13/2015,2300,15.73,15.73,15.70,15.73
07/14/2015,100,15.74,15.74,15.70,15.70
07/14/2015,200,15.70,15.71,15.68,15.70
07/14/2015,300,15.69,15.70,15.66,15.69
07/14/2015,400,15.69,15.71,15.62,15.63
07/14/2015,500,15.63,15.67,15.63,15.66
07/14/2015,600,15.65,15.66,15.63,15.65
07/14/2015,700,15.64,15.65,15.62,15.63
07/14/2015,800,15.63,15.65,15.61,15.64
07/14/2015,900,15.64,15.65,15.57,15.57
07/14/2015,1000,15.58,15.60,15.55,15.59
07/14/2015,1100,15.58,15.60,15.56,15.58
07/14/2015,1200,15.58,15.61,15.57,15.59
07/14/2015,1300,15.59,15.61,15.49,15.52
07/14/2015,1400,15.53,15.57,15.51,15.54
07/14/2015,1500,15.54,15.66,15.53,15.61
07/14/2015,1600,15.61,15.73,15.59,15.65
07/14/2015,1700,15.65,15.66,15.59,15.61
07/14/2015,1800,15.61,15.62,15.54,15.59
07/14/2015,1900,15.59,15.61,15.57,15.59
07/14/2015,2000,15.58,15.61,15.57,15.57
07/14/2015,2100,15.58,15.60,15.57,15.59
07/14/2015,2200,15.58,15.61,15.57,15.61
07/14/2015,2300,15.60,15.61,15.57,15.60
07/15/2015,100,15.59,15.61,15.57,15.57
07/15/2015,200,15.57,15.60,15.57,15.59
07/15/2015,300,15.58,15.59,15.56,15.59
07/15/2015,400,15.58,15.62,15.57,15.59
07/15/2015,500,15.59,15.60,15.57,15.57
07/15/2015,600,15.57,15.59,15.57,15.57
07/15/2015,700,15.57,15.59,15.57,15.58
07/15/2015,800,15.58,15.59,15.52,15.54
07/15/2015,900,15.53,15.57,15.51,15.53
07/15/2015,1000,15.53,15.55,15.52,15.55
07/15/2015,1100,15.55,15.57,15.53,15.54
07/15/2015,1200,15.54,15.56,15.53,15.54
07/15/2015,1300,15.54,15.54,15.51,15.53
07/15/2015,1400,15.53,15.56,15.48,15.48
07/15/2015,1500,15.48,15.53,15.41,15.44
07/15/2015,1600,15.44,15.44,15.22,15.32
07/15/2015,1700,15.32,15.36,15.26,15.29
07/15/2015,1800,15.28,15.31,15.23,15.26
07/15/2015,1900,15.26,15.33,15.25,15.30
07/15/2015,2000,15.30,15.34,15.29,15.34
07/15/2015,2100,15.33,15.34,15.29,15.31
07/15/2015,2200,15.31,15.32,15.29,15.32
07/15/2015,2300,15.32,15.34,15.31,15.32
07/16/2015,100,15.32,15.34,15.31,15.34
07/16/2015,200,15.32,15.33,15.27,15.28
07/16/2015,300,15.28,15.29,15.27,15.28
07/16/2015,400,15.29,15.29,15.24,15.27
07/16/2015,500,15.27,15.29,15.26,15.29
07/16/2015,600,15.29,15.32,15.29,15.32
07/16/2015,700,15.32,15.36,15.31,15.32
07/16/2015,800,15.32,15.32,15.29,15.30
07/16/2015,900,15.30,15.32,15.29,15.29
07/16/2015,1000,15.29,15.31,15.23,15.24
07/16/2015,1100,15.24,15.29,15.22,15.24
07/16/2015,1200,15.24,15.27,15.22,15.23
07/16/2015,1300,15.23,15.24,15.18,15.19
07/16/2015,1400,15.19,15.24,15.17,15.19
07/16/2015,1500,15.19,15.22,15.13,15.14
07/16/2015,1600,15.14,15.29,15.11,15.23
07/16/2015,1700,15.23,15.40,15.22,15.29
07/16/2015,1800,15.29,15.29,15.21,15.26
07/16/2015,1900,15.26,15.27,15.23,15.24
07/16/2015,2000,15.24,15.28,15.23,15.23
07/16/2015,2100,15.23,15.25,15.22,15.23
07/16/2015,2200,15.23,15.25,15.23,15.23
07/16/2015,2300,15.23,15.23,15.22,15.22
07/17/2015,100,15.22,15.24,15.22,15.23
07/17/2015,200,15.23,15.24,15.22,15.23
07/17/2015,300,15.22,15.23,15.21,15.22
07/17/2015,400,15.22,15.23,15.20,15.23
07/17/2015,500,15.23,15.23,15.23,15.23
07/17/2015,600,15.23,15.23,15.22,15.23
07/17/2015,700,15.23,15.23,15.22,15.23
07/17/2015,800,15.23,15.24,15.22,15.23
07/17/2015,900,15.23,15.27,15.21,15.23
07/17/2015,1000,15.23,15.25,15.21,15.22
07/17/2015,1100,15.22,15.23,15.19,15.19
07/17/2015,1200,15.19,15.20,15.19,15.19
07/17/2015,1300,15.19,15.21,15.19,15.21
07/17/2015,1400,15.21,15.22,15.20,15.21
07/17/2015,1500,15.21,15.21,15.08,15.12
07/17/2015,1600,15.12,15.15,15.07,15.08
07/17/2015,1700,15.08,15.12,15.06,15.12
07/17/2015,1800,15.12,15.15,15.09,15.10
07/17/2015,1900,15.10,15.13,15.09,15.13
07/17/2015,2000,15.13,15.14,15.09,15.11
07/17/2015,2100,15.11,15.12,15.10,15.10
07/17/2015,2200,15.10,15.12,15.10,15.11
07/17/2015,2300,15.11,15.12,15.07,15.08
07/20/2015,100,15.09,15.11,15.07,15.09
07/20/2015,200,15.09,15.10,15.08,15.08
07/20/2015,300,15.08,15.10,15.07,15.10
07/20/2015,400,15.10,15.10,14.75,14.87
07/20/2015,500,14.87,14.92,14.79,14.82
07/20/2015,600,14.82,14.88,14.81,14.87
07/20/2015,700,14.87,14.88,14.79,14.79
07/20/2015,800,14.79,14.87,14.76,14.85
07/20/2015,900,14.84,15.07,14.83,15.05
07/20/2015,1000,15.05,15.09,14.99,15.07
07/20/2015,1100,15.07,15.09,15.02,15.07
07/20/2015,1200,15.06,15.07,15.02,15.03
07/20/2015,1300,15.03,15.03,14.95,15.01
07/20/2015,1400,15.01,15.07,15.00,15.03
07/20/2015,1500,15.03,15.03,14.86,14.89
07/20/2015,1600,14.89,15.09,14.86,14.99
07/20/2015,1700,14.99,15.07,14.96,15.03
07/20/2015,1800,15.03,15.24,15.02,15.11
07/20/2015,1900,15.11,15.14,15.04,15.06
07/20/2015,2000,15.06,15.07,15.01,15.05
07/20/2015,2100,15.05,15.06,14.98,14.98
07/20/2015,2200,14.98,14.98,14.91,14.93
07/20/2015,2300,14.94,14.94,14.87,14.93
07/21/2015,100,14.90,14.93,14.89,14.90
07/21/2015,200,14.90,14.91,14.88,14.89
07/21/2015,300,14.89,14.96,14.88,14.96
07/21/2015,400,14.95,15.02,14.94,14.96
07/21/2015,500,14.96,14.99,14.96,14.98
07/21/2015,600,14.98,14.99,14.96,14.99
07/21/2015,700,14.99,15.01,14.98,14.99
07/21/2015,800,14.99,15.01,14.94,14.98
07/21/2015,900,14.98,15.01,14.95,14.99
07/21/2015,1000,14.99,15.09,14.99,15.07
07/21/2015,1100,15.07,15.10,15.06,15.07
07/21/2015,1200,15.07,15.09,15.05,15.05
07/21/2015,1300,15.05,15.07,15.03,15.05
07/21/2015,1400,15.05,15.08,15.02,15.06
07/21/2015,1500,15.05,15.06,14.98,15.00
07/21/2015,1600,14.99,15.09,14.99,15.07
07/21/2015,1700,15.07,15.19,15.07,15.12
07/21/2015,1800,15.12,15.13,15.04,15.07
07/21/2015,1900,15.07,15.10,15.06,15.10
07/21/2015,2000,15.09,15.09,15.02,15.04
07/21/2015,2100,15.04,15.05,14.98,15.00
07/21/2015,2200,15.01,15.05,15.01,15.03
07/21/2015,2300,15.03,15.06,15.03,15.06
07/22/2015,100,15.07,15.08,15.06,15.08
07/22/2015,200,15.07,15.08,15.04,15.04
07/22/2015,300,15.04,15.10,15.04,15.08
07/22/2015,400,15.08,15.09,14.95,14.95
07/22/2015,500,14.95,14.99,14.93,14.94
07/22/2015,600,14.94,14.98,14.93,14.96
07/22/2015,700,14.96,14.98,14.95,14.97
07/22/2015,800,14.97,14.97,14.86,14.88
07/22/2015,900,14.89,14.99,14.87,14.94
07/22/2015,1000,14.94,14.98,14.90,14.98
07/22/2015,1100,14.97,14.98,14.96,14.98
07/22/2015,1200,14.98,15.03,14.97,15.01
07/22/2015,1300,15.02,15.02,14.98,14.98
07/22/2015,1400,14.99,15.02,14.90,14.90
07/22/2015,1500,14.90,14.98,14.85,14.93
07/22/2015,1600,14.93,14.98,14.87,14.97
07/22/2015,1700,14.96,15.06,14.90,15.04
07/22/2015,1800,15.04,15.13,15.01,15.07
07/22/2015,1900,15.07,15.07,15.02,15.03
07/22/2015,2000,15.03,15.04,14.98,14.99
07/22/2015,2100,14.99,15.03,14.98,15.02
07/22/2015,2200,15.02,15.03,14.98,15.03
07/22/2015,2300,15.02,15.03,14.99,15.01
07/23/2015,100,15.00,15.04,15.00,15.03
07/23/2015,200,15.02,15.03,14.99,15.00
07/23/2015,300,15.01,15.03,15.00,15.03
07/23/2015,400,15.02,15.07,14.98,15.06
07/23/2015,500,15.06,15.08,15.04,15.05
07/23/2015,600,15.06,15.07,15.05,15.05
07/23/2015,700,15.06,15.09,15.06,15.09
07/23/2015,800,15.09,15.10,15.06,15.07
07/23/2015,900,15.07,15.07,14.99,14.99
07/23/2015,1000,14.99,15.22,14.98,15.17
07/23/2015,1100,15.18,15.20,15.14,15.15
07/23/2015,1200,15.15,15.15,15.10,15.12
07/23/2015,1300,15.12,15.13,15.09,15.10
07/23/2015,1400,15.10,15.11,15.07,15.11
07/23/2015,1500,15.10,15.11,14.98,15.01
07/23/2015,1600,15.01,15.05,14.98,15.02
07/23/2015,1700,15.02,15.03,14.92,14.96
07/23/2015,1800,14.95,15.00,14.95,14.97
07/23/2015,1900,14.96,14.99,14.95,14.98
07/23/2015,2000,14.98,14.99,14.91,14.93
07/23/2015,2100,14.93,14.93,14.87,14.88
07/23/2015,2200,14.88,14.89,14.81,14.87
07/23/2015,2300,14.87,14.91,14.86,14.88
07/24/2015,100,14.88,14.89,14.84,14.88
07/24/2015,200,14.88,14.89,14.86,14.87
07/24/2015,300,14.87,14.88,14.83,14.86
07/24/2015,400,14.86,14.90,14.69,14.78
07/24/2015,500,14.77,14.82,14.70,14.80
07/24/2015,600,14.81,14.93,14.80,14.87
07/24/2015,700,14.87,14.87,14.85,14.86
07/24/2015,800,14.85,14.89,14.84,14.87
07/24/2015,900,14.88,14.89,14.82,14.84
07/24/2015,1000,14.85,14.87,14.80,14.85
07/24/2015,1100,14.85,14.85,14.81,14.84
07/24/2015,1200,14.84,14.84,14.80,14.80
07/24/2015,1300,14.80,14.80,14.67,14.71
07/24/2015,1400,14.71,14.71,14.63,14.66
07/24/2015,1500,14.66,14.73,14.66,14.70
07/24/2015,1600,14.70,14.76,14.59,14.63
07/24/2015,1700,14.63,14.71,14.62,14.68
07/24/2015,1800,14.68,14.81,14.66,14.76
07/24/2015,1900,14.76,14.81,14.71,14.75
07/24/2015,2000,14.76,14.85,14.74,14.81
07/24/2015,2100,14.81,14.90,14.80,14.89
07/24/2015,2200,14.89,14.95,14.87,14.90
07/24/2015,2300,14.90,14.90,14.87,14.90
07/27/2015,100,14.95,14.96,14.89,14.89
07/27/2015,200,14.89,14.92,14.88,14.91
07/27/2015,300,14.92,14.93,14.89,14.91
07/27/2015,400,14.91,14.92,14.81,14.87
07/27/2015,500,14.87,14.88,14.85,14.88
07/27/2015,600,14.88,14.88,14.85,14.88
07/27/2015,700,14.88,14.88,14.84,14.86
07/27/2015,800,14.85,14.90,14.85,14.86
07/27/2015,900,14.86,14.94,14.86,14.92
07/27/2015,1000,14.92,15.00,14.88,14.97
07/27/2015,1100,14.97,14.98,14.94,14.96
07/27/2015,1200,14.96,14.96,14.90,14.91
07/27/2015,1300,14.91,14.94,14.84,14.84
07/27/2015,1400,14.84,14.89,14.80,14.83
07/27/2015,1500,14.82,14.84,14.77,14.82
07/27/2015,1600,14.82,14.92,14.81,14.90
07/27/2015,1700,14.90,14.97,14.85,14.87
07/27/2015,1800,14.87,14.94,14.85,14.90
07/27/2015,1900,14.90,14.91,14.88,14.89
07/27/2015,2000,14.89,14.90,14.85,14.87
07/27/2015,2100,14.87,14.87,14.82,14.82
07/27/2015,2200,14.82,14.82,14.77,14.79
07/27/2015,2300,14.79,14.79,14.76,14.78
07/28/2015,100,14.78,14.79,14.78,14.79
07/28/2015,200,14.79,14.80,14.78,14.79
07/28/2015,300,14.79,14.80,14.78,14.80
07/28/2015,400,14.79,14.84,14.78,14.79
07/28/2015,500,14.79,14.85,14.79,14.84
07/28/2015,600,14.84,14.84,14.81,14.82
07/28/2015,700,14.82,14.87,14.82,14.86
07/28/2015,800,14.86,14.88,14.84,14.85
07/28/2015,900,14.85,14.88,14.83,14.86
07/28/2015,1000,14.86,14.87,14.82,14.82
07/28/2015,1100,14.82,14.85,14.80,14.84
07/28/2015,1200,14.85,14.86,14.83,14.85
07/28/2015,1300,14.85,14.86,14.81,14.84
07/28/2015,1400,14.84,14.84,14.77,14.80
07/28/2015,1500,14.80,14.85,14.78,14.83
07/28/2015,1600,14.83,14.94,14.82,14.90
07/28/2015,1700,14.90,14.93,14.87,14.90
07/28/2015,1800,14.90,14.93,14.87,14.90
07/28/2015,1900,14.90,14.92,14.88,14.89
07/28/2015,2000,14.88,14.91,14.88,14.90
07/28/2015,2100,14.90,14.92,14.88,14.91
07/28/2015,2200,14.91,14.91,14.89,14.89
07/28/2015,2300,14.89,14.91,14.89,14.90
07/29/2015,100,14.90,14.94,14.90,14.91
07/29/2015,200,14.91,14.93,14.91,14.92
07/29/2015,300,14.92,14.93,14.90,14.93
07/29/2015,400,14.93,14.97,14.91,14.95
07/29/2015,500,14.95,14.95,14.90,14.91
07/29/2015,600,14.91,14.94,14.91,14.94
07/29/2015,700,14.94,14.94,14.93,14.94
07/29/2015,800,14.94,14.96,14.91,14.95
07/29/2015,900,14.95,14.96,14.91,14.91
07/29/2015,1000,14.92,14.94,14.86,14.88
07/29/2015,1100,14.88,14.90,14.87,14.89
07/29/2015,1200,14.90,14.91,14.90,14.90
07/29/2015,1300,14.90,14.90,14.86,14.87
07/29/2015,1400,14.86,14.88,14.83,14.87
07/29/2015,1500,14.87,14.90,14.85,14.89
07/29/2015,1600,14.89,14.96,14.88,14.90
07/29/2015,1700,14.90,15.01,14.88,14.97
07/29/2015,1800,14.97,15.13,14.95,15.08
07/29/2015,1900,15.08,15.16,15.02,15.03
07/29/2015,2000,15.03,15.04,14.97,15.02
07/29/2015,2100,15.02,15.13,14.99,15.05
07/29/2015,2200,15.05,15.06,14.98,15.04
07/29/2015,2300,15.05,15.05,15.02,15.03
07/30/2015,100,15.04,15.06,15.02,15.06
07/30/2015,200,15.06,15.07,15.05,15.07
07/30/2015,300,15.07,15.07,15.06,15.07
07/30/2015,400,15.07,15.07,15.03,15.03
07/30/2015,500,15.04,15.04,15.01,15.02
07/30/2015,600,15.02,15.02,14.98,14.99
07/30/2015,700,14.99,14.99,14.98,14.98
07/30/2015,800,14.98,15.01,14.97,14.99
07/30/2015,900,14.99,14.99,14.86,14.89
07/30/2015,1000,14.89,14.91,14.86,14.89
07/30/2015,1100,14.89,14.90,14.88,14.89
07/30/2015,1200,14.89,14.90,14.88,14.89
07/30/2015,1300,14.89,14.91,14.88,14.89
07/30/2015,1400,14.89,14.90,14.86,14.87
07/30/2015,1500,14.87,14.97,14.84,14.94
07/30/2015,1600,14.94,14.98,14.92,14.96
07/30/2015,1700,14.96,15.06,14.95,15.02
07/30/2015,1800,15.02,15.03,14.99,15.01
07/30/2015,1900,15.01,15.01,14.97,14.99
07/30/2015,2000,14.99,15.02,14.95,14.97
07/30/2015,2100,14.97,14.99,14.95,14.96
07/30/2015,2200,14.97,14.99,14.95,14.97
07/30/2015,2300,14.96,14.97,14.95,14.97
07/31/2015,100,14.96,14.99,14.95,14.96
07/31/2015,200,14.97,14.98,14.94,14.96
07/31/2015,300,14.96,14.97,14.95,14.96
07/31/2015,400,14.96,14.97,14.88,14.90
07/31/2015,500,14.90,14.92,14.89,14.91
07/31/2015,600,14.91,14.93,14.91,14.91
07/31/2015,700,14.90,14.92,14.90,14.90
07/31/2015,800,14.90,14.91,14.89,14.90
07/31/2015,900,14.90,14.93,14.84,14.85
07/31/2015,1000,14.84,14.87,14.77,14.84
07/31/2015,1100,14.84,14.84,14.79,14.80
07/31/2015,1200,14.80,14.82,14.78,14.82
07/31/2015,1300,14.82,14.82,14.79,14.80
07/31/2015,1400,14.80,14.80,14.78,14.79
07/31/2015,1500,14.79,14.98,14.79,14.96
07/31/2015,1600,14.96,15.23,14.96,15.13
07/31/2015,1700,15.13,15.14,15.02,15.06
07/31/2015,1800,15.06,15.11,15.04,15.05
07/31/2015,1900,15.05,15.07,14.98,14.99
07/31/2015,2000,14.99,15.04,14.95,15.01
07/31/2015,2100,15.02,15.04,14.95,14.95
07/31/2015,2200,14.95,14.97,14.92,14.95
07/31/2015,2300,14.95,15.01,14.95,15.01
08/03/2015,100,15.01,15.03,14.98,14.99
08/03/2015,200,14.99,15.00,14.96,14.97
08/03/2015,300,14.96,14.97,14.90,14.96
08/03/2015,400,14.96,15.00,14.92,14.95
08/03/2015,500,14.95,14.98,14.95,14.95
08/03/2015,600,14.95,15.01,14.95,14.98
08/03/2015,700,14.98,14.98,14.96,14.96
08/03/2015,800,14.97,14.98,14.95,14.98
08/03/2015,900,14.98,14.99,14.96,14.98
08/03/2015,1000,14.98,14.98,14.92,14.93
08/03/2015,1100,14.93,14.95,14.91,14.95
08/03/2015,1200,14.94,14.95,14.93,14.93
08/03/2015,1300,14.93,14.94,14.90,14.93
08/03/2015,1400,14.93,14.96,14.89,14.89
08/03/2015,1500,14.89,14.94,14.87,14.90
08/03/2015,1600,14.89,14.96,14.89,14.92
08/03/2015,1700,14.92,14.95,14.88,14.91
08/03/2015,1800,14.91,14.91,14.82,14.86
08/03/2015,1900,14.86,14.86,14.76,14.78
08/03/2015,2000,14.78,14.79,14.68,14.69
08/03/2015,2100,14.69,14.73,14.65,14.70
08/03/2015,2200,14.70,14.75,14.70,14.74
08/03/2015,2300,14.74,14.76,14.73,14.73
08/04/2015,100,14.71,14.73,14.69,14.70
08/04/2015,200,14.70,14.71,14.69,14.71
08/04/2015,300,14.70,14.73,14.69,14.70
08/04/2015,400,14.70,14.73,14.61,14.68
08/04/2015,500,14.68,14.70,14.65,14.66
08/04/2015,600,14.66,14.69,14.66,14.67
08/04/2015,700,14.66,14.71,14.65,14.70
08/04/2015,800,14.70,14.76,14.69,14.74
08/04/2015,900,14.74,14.78,14.74,14.75
08/04/2015,1000,14.76,14.81,14.75,14.81
08/04/2015,1100,14.81,14.82,14.75,14.77
08/04/2015,1200,14.76,14.81,14.74,14.79
08/04/2015,1300,14.79,14.80,14.74,14.76
08/04/2015,1400,14.76,14.77,14.74,14.77
08/04/2015,1500,14.77,14.89,14.76,14.85
08/04/2015,1600,14.84,14.86,14.80,14.86
08/04/2015,1700,14.85,14.86,14.81,14.84
08/04/2015,1800,14.84,14.87,14.82,14.86
08/04/2015,1900,14.85,14.87,14.84,14.85
08/04/2015,2000,14.85,14.85,14.77,14.79
08/04/2015,2100,14.79,14.79,14.73,14.79
08/04/2015,2200,14.79,14.81,14.76,14.81
08/04/2015,2300,14.81,14.84,14.80,14.81
08/05/2015,100,14.81,14.82,14.80,14.80
08/05/2015,200,14.80,14.80,14.78,14.78
08/05/2015,300,14.77,14.80,14.77,14.80
08/05/2015,400,14.79,14.79,14.74,14.78
08/05/2015,500,14.79,14.79,14.77,14.78
08/05/2015,600,14.78,14.79,14.74,14.76
08/05/2015,700,14.76,14.77,14.76,14.77
08/05/2015,800,14.77,14.80,14.76,14.79
08/05/2015,900,14.79,14.79,14.76,14.77
08/05/2015,1000,14.78,14.79,14.74,14.74
08/05/2015,1100,14.74,14.75,14.73,14.74
08/05/2015,1200,14.74,14.77,14.74,14.77
08/05/2015,1300,14.76,14.80,14.74,14.79
08/05/2015,1400,14.79,14.81,14.78,14.80
08/05/2015,1500,14.80,14.87,14.79,14.85
08/05/2015,1600,14.85,14.94,14.82,14.89
08/05/2015,1700,14.89,14.89,14.77,14.78
08/05/2015,1800,14.78,14.82,14.75,14.78
08/05/2015,1900,14.78,14.84,14.76,14.82
08/05/2015,2000,14.82,14.83,14.81,14.82
08/05/2015,2100,14.82,14.84,14.81,14.82
08/05/2015,2200,14.82,14.82,14.80,14.82
08/05/2015,2300,14.82,14.82,14.81,14.82
08/06/2015,100,14.81,14.82,14.81,14.82
08/06/2015,200,14.82,14.83,14.82,14.82
08/06/2015,300,14.82,14.83,14.81,14.82
08/06/2015,400,14.82,14.82,14.78,14.81
08/06/2015,500,14.81,14.82,14.80,14.82
08/06/2015,600,14.82,14.83,14.81,14.81
08/06/2015,700,14.81,14.82,14.80,14.81
08/06/2015,800,14.81,14.84,14.81,14.84
08/06/2015,900,14.84,14.85,14.83,14.84
08/06/2015,1000,14.84,14.85,14.76,14.76
08/06/2015,1100,14.77,14.79,14.75,14.78
08/06/2015,1200,14.78,14.80,14.77,14.78
08/06/2015,1300,14.78,14.80,14.78,14.80
08/06/2015,1400,14.80,14.82,14.79,14.81
08/06/2015,1500,14.81,14.82,14.78,14.79
08/06/2015,1600,14.78,14.89,14.78,14.89
08/06/2015,1700,14.89,14.91,14.86,14.88
08/06/2015,1800,14.88,14.90,14.86,14.90
08/06/2015,1900,14.90,14.99,14.89,14.96
08/06/2015,2000,14.96,14.97,14.93,14.94
08/06/2015,2100,14.94,14.94,14.91,14.93
08/06/2015,2200,14.93,14.94,14.86,14.86
08/06/2015,2300,14.86,14.89,14.86,14.89
08/07/2015,100,14.89,14.90,14.88,14.89
08/07/2015,200,14.89,14.89,14.87,14.88
08/07/2015,300,14.88,14.89,14.87,14.89
08/07/2015,400,14.89,14.91,14.87,14.90
08/07/2015,500,14.90,14.93,14.90,14.92
08/07/2015,600,14.92,14.92,14.90,14.91
08/07/2015,700,14.91,14.93,14.90,14.93
08/07/2015,800,14.93,14.93,14.90,14.90
08/07/2015,900,14.90,15.05,14.89,15.04
08/07/2015,1000,15.04,15.05,15.01,15.01
08/07/2015,1100,15.01,15.02,15.00,15.01
08/07/2015,1200,15.01,15.02,14.99,15.01
08/07/2015,1300,15.01,15.02,14.95,14.96
08/07/2015,1400,14.96,14.97,14.94,14.96
08/07/2015,1500,14.96,15.03,14.82,14.87
08/07/2015,1600,14.87,15.16,14.87,15.12
08/07/2015,1700,15.12,15.25,15.11,15.18
08/07/2015,1800,15.19,15.22,15.14,15.14
08/07/2015,1900,15.15,15.17,15.10,15.10
08/07/2015,2000,15.10,15.11,15.07,15.10
08/07/2015,2100,15.10,15.11,15.06,15.07
08/07/2015,2200,15.07,15.07,14.98,15.00
08/07/2015,2300,14.99,15.04,14.98,15.03
08/10/2015,100,15.01,15.06,14.99,15.00
08/10/2015,200,15.01,15.01,14.98,14.98
08/10/2015,300,14.98,15.02,14.97,15.02
08/10/2015,400,15.02,15.09,15.02,15.07
08/10/2015,500,15.08,15.09,15.06,15.07
08/10/2015,600,15.07,15.09,15.07,15.07
08/10/2015,700,15.07,15.12,15.06,15.11
08/10/2015,800,15.11,15.16,15.09,15.13
08/10/2015,900,15.13,15.19,15.10,15.16
08/10/2015,1000,15.17,15.19,15.14,15.14
08/10/2015,1100,15.14,15.16,15.13,15.14
08/10/2015,1200,15.14,15.17,15.13,15.15
08/10/2015,1300,15.14,15.16,15.11,15.14
08/10/2015,1400,15.14,15.15,15.11,15.12
08/10/2015,1500,15.12,15.16,15.12,15.13
08/10/2015,1600,15.13,15.20,15.12,15.19
08/10/2015,1700,15.19,15.36,15.18,15.31
08/10/2015,1800,15.32,15.64,15.31,15.56
08/10/2015,1900,15.55,15.62,15.53,15.55
08/10/2015,2000,15.56,15.57,15.53,15.56
08/10/2015,2100,15.56,15.57,15.48,15.48
08/10/2015,2200,15.48,15.49,15.41,15.47
08/10/2015,2300,15.47,15.49,15.46,15.48
08/11/2015,100,15.49,15.52,15.49,15.52
08/11/2015,200,15.52,15.53,15.49,15.52
08/11/2015,300,15.52,15.54,15.50,15.53
08/11/2015,400,15.53,15.59,15.32,15.37
08/11/2015,500,15.36,15.52,15.36,15.43
08/11/2015,600,15.43,15.52,15.41,15.47
08/11/2015,700,15.47,15.48,15.43,15.44
08/11/2015,800,15.43,15.45,15.40,15.43
08/11/2015,900,15.43,15.48,15.35,15.37
08/11/2015,1000,15.37,15.64,15.35,15.57
08/11/2015,1100,15.57,15.60,15.53,15.59
08/11/2015,1200,15.59,15.61,15.56,15.57
08/11/2015,1300,15.57,15.59,15.48,15.52
08/11/2015,1400,15.53,15.55,15.46,15.48
08/11/2015,1500,15.48,15.51,15.44,15.49
08/11/2015,1600,15.51,15.56,15.38,15.50
08/11/2015,1700,15.51,15.51,15.40,15.48
08/11/2015,1800,15.48,15.55,15.46,15.49
08/11/2015,1900,15.49,15.52,15.48,15.52
08/11/2015,2000,15.52,15.57,15.52,15.55
08/11/2015,2100,15.55,15.57,15.54,15.56
08/11/2015,2200,15.56,15.57,15.55,15.57
08/11/2015,2300,15.56,15.59,15.55,15.59
08/12/2015,100,15.55,15.57,15.55,15.55
08/12/2015,200,15.56,15.56,15.54,15.55
08/12/2015,300,15.56,15.61,15.56,15.57
08/12/2015,400,15.57,15.58,15.39,15.49
08/12/2015,500,15.48,15.50,15.40,15.41
08/12/2015,600,15.41,15.44,15.40,15.43
08/12/2015,700,15.43,15.47,15.42,15.45
08/12/2015,800,15.45,15.52,15.40,15.48
08/12/2015,900,15.48,15.54,15.46,15.49
08/12/2015,1000,15.49,15.54,15.48,15.51
08/12/2015,1100,15.51,15.60,15.51,15.56
08/12/2015,1200,15.56,15.58,15.55,15.57
08/12/2015,1300,15.57,15.61,15.56,15.60
08/12/2015,1400,15.60,15.60,15.52,15.54
08/12/2015,1500,15.54,15.72,15.54,15.66
08/12/2015,1600,15.66,15.77,15.60,15.74
08/12/2015,1700,15.75,15.83,15.71,15.78
08/12/2015,1800,15.78,15.81,15.77,15.80
08/12/2015,1900,15.80,15.80,15.73,15.76
08/12/2015,2000,15.76,15.77,15.73,15.73
08/12/2015,2100,15.73,15.78,15.73,15.77
08/12/2015,2200,15.76,15.76,15.73,15.75
08/12/2015,2300,15.75,15.78,15.74,15.77
08/13/2015,100,15.78,15.80,15.76,15.79
08/13/2015,200,15.80,15.80,15.77,15.77
08/13/2015,300,15.77,15.78,15.74,15.78
08/13/2015,400,15.78,15.82,15.60,15.64
08/13/2015,500,15.64,15.69,15.62,15.62
08/13/2015,600,15.62,15.64,15.58,15.61
08/13/2015,700,15.62,15.67,15.61,15.64
08/13/2015,800,15.64,15.68,15.62,15.66
08/13/2015,900,15.66,15.68,15.62,15.65
08/13/2015,1000,15.65,15.65,15.60,15.62
08/13/2015,1100,15.62,15.65,15.59,15.61
08/13/2015,1200,15.60,15.61,15.57,15.61
08/13/2015,1300,15.60,15.61,15.60,15.60
08/13/2015,1400,15.60,15.60,15.53,15.59
08/13/2015,1500,15.59,15.66,15.56,15.60
08/13/2015,1600,15.60,15.72,15.57,15.69
08/13/2015,1700,15.69,15.73,15.64,15.67
08/13/2015,1800,15.66,15.72,15.66,15.70
08/13/2015,1900,15.70,15.72,15.69,15.70
08/13/2015,2000,15.70,15.70,15.64,15.65
08/13/2015,2100,15.65,15.66,15.62,15.64
08/13/2015,2200,15.64,15.64,15.61,15.63
08/13/2015,2300,15.63,15.68,15.62,15.66
08/14/2015,100,15.66,15.66,15.63,15.63
08/14/2015,200,15.63,15.64,15.62,15.64
08/14/2015,300,15.64,15.65,15.62,15.62
08/14/2015,400,15.62,15.67,15.59,15.62
08/14/2015,500,15.61,15.62,15.58,15.61
08/14/2015,600,15.62,15.66,15.62,15.63
08/14/2015,700,15.64,15.65,15.63,15.63
08/14/2015,800,15.64,15.68,15.63,15.65
08/14/2015,900,15.65,15.69,15.63,15.66
08/14/2015,1000,15.66,15.69,15.65,15.67
08/14/2015,1100,15.66,15.71,15.65,15.69
08/14/2015,1200,15.69,15.72,15.68,15.70
08/14/2015,1300,15.71,15.73,15.70,15.72
08/14/2015,1400,15.72,15.77,15.69,15.71
08/14/2015,1500,15.70,15.73,15.66,15.69
08/14/2015,1600,15.70,15.77,15.70,15.75
08/14/2015,1700,15.76,15.85,15.56,15.61
08/14/2015,1800,15.60,15.61,15.43,15.48
08/14/2015,1900,15.47,15.49,15.45,15.48
08/14/2015,2000,15.48,15.49,15.40,15.44
08/14/2015,2100,15.44,15.46,15.42,15.45
08/14/2015,2200,15.44,15.48,15.44,15.46
08/14/2015,2300,15.46,15.48,15.45,15.48
08/17/2015,100,15.48,15.51,15.47,15.47
08/17/2015,200,15.47,15.48,15.46,15.46
08/17/2015,300,15.46,15.49,15.46,15.46
08/17/2015,400,15.46,15.52,15.46,15.49
08/17/2015,500,15.49,15.51,15.49,15.50
08/17/2015,600,15.50,15.51,15.44,15.47
08/17/2015,700,15.47,15.48,15.46,15.48
08/17/2015,800,15.47,15.51,15.46,15.50
08/17/2015,900,15.50,15.55,15.48,15.54
08/17/2015,1000,15.54,15.54,15.47,15.48
08/17/2015,1100,15.49,15.51,15.48,15.49
08/17/2015,1200,15.50,15.51,15.48,15.48
08/17/2015,1300,15.48,15.51,15.48,15.48
08/17/2015,1400,15.48,15.51,15.46,15.47
08/17/2015,1500,15.47,15.63,15.45,15.57
08/17/2015,1600,15.57,15.64,15.54,15.57
08/17/2015,1700,15.57,15.57,15.51,15.53
08/17/2015,1800,15.54,15.58,15.54,15.55
08/17/2015,1900,15.55,15.57,15.54,15.55
08/17/2015,2000,15.55,15.57,15.54,15.55
08/17/2015,2100,15.55,15.58,15.53,15.57
08/17/2015,2200,15.57,15.57,15.54,15.55
08/17/2015,2300,15.55,15.57,15.55,15.57
08/18/2015,100,15.56,15.57,15.53,15.53
08/18/2015,200,15.54,15.54,15.52,15.54
08/18/2015,300,15.55,15.56,15.53,15.55
08/18/2015,400,15.55,15.59,15.49,15.52
08/18/2015,500,15.52,15.52,15.48,15.50
08/18/2015,600,15.51,15.52,15.48,15.51
08/18/2015,700,15.51,15.54,15.51,15.52
08/18/2015,800,15.51,15.53,15.48,15.52
08/18/2015,900,15.52,15.53,15.41,15.44
08/18/2015,1000,15.44,15.46,15.39,15.41
08/18/2015,1100,15.41,15.46,15.41,15.45
08/18/2015,1200,15.45,15.48,15.44,15.46
08/18/2015,1300,15.47,15.48,15.45,15.45
08/18/2015,1400,15.45,15.45,15.26,15.34
08/18/2015,1500,15.33,15.34,15.27,15.29
08/18/2015,1600,15.29,15.30,14.94,14.98
08/18/2015,1700,14.98,15.15,14.94,15.08
08/18/2015,1800,15.08,15.09,15.01,15.07
08/18/2015,1900,15.07,15.07,15.03,15.07
08/18/2015,2000,15.07,15.08,15.04,15.07
08/18/2015,2100,15.07,15.10,15.06,15.07
08/18/2015,2200,15.07,15.09,15.05,15.09
08/18/2015,2300,15.09,15.11,15.09,15.10
08/19/2015,100,15.13,15.14,15.08,15.09
08/19/2015,200,15.09,15.10,15.08,15.10
08/19/2015,300,15.10,15.11,15.07,15.10
08/19/2015,400,15.10,15.14,15.07,15.12
08/19/2015,500,15.12,15.14,15.11,15.11
08/19/2015,600,15.11,15.11,15.07,15.10
08/19/2015,700,15.10,15.10,15.06,15.07
08/19/2015,800,15.07,15.10,15.06,15.09
08/19/2015,900,15.09,15.21,15.09,15.18
08/19/2015,1000,15.18,15.20,15.14,15.19
08/19/2015,1100,15.19,15.22,15.19,15.20
08/19/2015,1200,15.20,15.20,15.16,15.17
08/19/2015,1300,15.18,15.18,15.14,15.14
08/19/2015,1400,15.14,15.17,15.10,15.13
08/19/2015,1500,15.14,15.23,15.12,15.18
08/19/2015,1600,15.18,15.53,15.16,15.46
08/19/2015,1700,15.46,15.48,15.42,15.44
08/19/2015,1800,15.44,15.48,15.40,15.46
08/19/2015,1900,15.46,15.58,15.45,15.51
08/19/2015,2000,15.51,15.54,15.41,15.49
08/19/2015,2100,15.49,15.52,15.45,15.49
08/19/2015,2200,15.49,15.54,15.48,15.49
08/19/2015,2300,15.49,15.55,15.48,15.54
08/20/2015,100,15.53,15.55,15.52,15.52
08/20/2015,200,15.53,15.55,15.52,15.54
08/20/2015,300,15.54,15.56,15.54,15.55
08/20/2015,400,15.55,15.62,15.55,15.59
08/20/2015,500,15.59,15.60,15.56,15.60
08/20/2015,600,15.59,15.63,15.57,15.61
08/20/2015,700,15.62,15.65,15.61,15.64
08/20/2015,800,15.64,15.69,15.63,15.67
08/20/2015,900,15.67,15.69,15.58,15.61
08/20/2015,1000,15.61,15.62,15.57,15.61
08/20/2015,1100,15.61,15.63,15.57,15.61
08/20/2015,1200,15.60,15.65,15.60,15.63
08/20/2015,1300,15.63,15.67,15.63,15.64
08/20/2015,1400,15.63,15.68,15.61,15.62
08/20/2015,1500,15.62,15.81,15.62,15.72
08/20/2015,1600,15.72,15.82,15.69,15.77
08/20/2015,1700,15.77,15.80,15.71,15.72
08/20/2015,1800,15.72,15.78,15.72,15.76
08/20/2015,1900,15.76,15.81,15.73,15.74
08/20/2015,2000,15.73,15.79,15.73,15.77
08/20/2015,2100,15.77,15.79,15.76,15.76
08/20/2015,2200,15.76,15.78,15.71,15.72
08/20/2015,2300,15.72,15.80,15.72,15.79
08/21/2015,100,15.80,15.81,15.79,15.80
08/21/2015,200,15.80,15.80,15.77,15.78
08/21/2015,300,15.77,15.78,15.74,15.78
08/21/2015,400,15.78,15.83,15.73,15.76
08/21/2015,500,15.76,15.83,15.74,15.80
08/21/2015,600,15.80,15.98,15.80,15.82
08/21/2015,700,15.82,15.89,15.81,15.88
08/21/2015,800,15.88,15.90,15.84,15.86
08/21/2015,900,15.86,15.87,15.69,15.71
08/21/2015,1000,15.71,15.75,15.59,15.63
08/21/2015,1100,15.64,15.66,15.56,15.64
08/21/2015,1200,15.63,15.64,15.60,15.63
08/21/2015,1300,15.63,15.73,15.63,15.72
08/21/2015,1400,15.72,15.73,15.64,15.65
08/21/2015,1500,15.65,15.71,15.64,15.66
08/21/2015,1600,15.66,15.72,15.58,15.61
08/21/2015,1700,15.61,15.62,15.37,15.44
08/21/2015,1800,15.44,15.62,15.44,15.55
08/21/2015,1900,15.55,15.57,15.51,15.56
08/21/2015,2000,15.56,15.57,15.53,15.54
08/21/2015,2100,15.55,15.60,15.54,15.55
08/21/2015,2200,15.55,15.55,15.50,15.52
08/21/2015,2300,15.52,15.57,15.49,15.56
08/24/2015,100,15.61,15.65,15.57,15.59
08/24/2015,200,15.59,15.62,15.53,15.60
08/24/2015,300,15.60,15.61,15.56,15.59
08/24/2015,400,15.59,15.60,15.40,15.46
08/24/2015,500,15.47,15.52,15.45,15.51
08/24/2015,600,15.51,15.51,15.34,15.36
08/24/2015,700,15.36,15.43,15.36,15.41
08/24/2015,800,15.41,15.45,15.33,15.39
08/24/2015,900,15.40,15.40,15.30,15.34
08/24/2015,1000,15.34,15.42,15.31,15.38
08/24/2015,1100,15.37,15.40,15.23,15.23
08/24/2015,1200,15.24,15.26,15.08,15.16
08/24/2015,1300,15.17,15.18,15.10,15.16
08/24/2015,1400,15.16,15.21,15.12,15.16
08/24/2015,1500,15.16,15.24,14.85,14.86
08/24/2015,1600,14.86,15.15,14.82,15.13
08/24/2015,1700,15.14,15.36,15.10,15.31
08/24/2015,1800,15.32,15.32,15.11,15.15
08/24/2015,1900,15.15,15.21,15.11,15.14
08/24/2015,2000,15.14,15.14,14.98,15.06
08/24/2015,2100,15.06,15.10,14.98,15.04
08/24/2015,2200,15.04,15.06,14.98,15.02
08/24/2015,2300,15.01,15.03,14.95,14.98
08/25/2015,100,15.06,15.07,15.03,15.03
08/25/2015,200,15.03,15.07,14.99,15.03
08/25/2015,300,15.04,15.07,14.99,15.04
08/25/2015,400,15.04,15.19,15.02,15.16
08/25/2015,500,15.17,15.19,15.06,15.07
08/25/2015,600,15.07,15.11,15.07,15.10
08/25/2015,700,15.10,15.15,15.10,15.15
08/25/2015,800,15.14,15.15,14.97,15.02
08/25/2015,900,15.02,15.04,14.87,14.91
08/25/2015,1000,14.92,15.02,14.91,14.98
08/25/2015,1100,14.99,15.01,14.94,14.98
08/25/2015,1200,14.98,15.11,14.96,15.11
08/25/2015,1300,15.10,15.16,14.98,15.05
08/25/2015,1400,15.04,15.09,14.99,15.04
08/25/2015,1500,15.03,15.09,14.98,15.03
08/25/2015,1600,15.03,15.09,14.85,14.89
08/25/2015,1700,14.88,14.90,14.78,14.88
08/25/2015,1800,14.88,14.98,14.85,14.90
08/25/2015,1900,14.90,14.91,14.86,14.89
08/25/2015,2000,14.89,14.93,14.86,14.88
08/25/2015,2100,14.88,14.90,14.85,14.88
08/25/2015,2200,14.88,14.88,14.86,14.86
08/25/2015,2300,14.86,14.92,14.84,14.90
08/26/2015,100,14.94,14.96,14.91,14.91
08/26/2015,200,14.92,14.97,14.91,14.96
08/26/2015,300,14.96,14.97,14.93,14.94
08/26/2015,400,14.94,14.94,14.81,14.81
08/26/2015,500,14.82,14.86,14.81,14.82
08/26/2015,600,14.82,14.86,14.81,14.86
08/26/2015,700,14.86,14.87,14.77,14.82
08/26/2015,800,14.82,14.82,14.78,14.80
08/26/2015,900,14.80,14.82,14.70,14.71
08/26/2015,1000,14.71,14.79,14.71,14.78
08/26/2015,1100,14.78,14.80,14.72,14.78
08/26/2015,1200,14.78,14.78,14.73,14.74
08/26/2015,1300,14.75,14.75,14.66,14.70
08/26/2015,1400,14.70,14.70,14.52,14.55
08/26/2015,1500,14.55,14.59,14.32,14.45
08/26/2015,1600,14.45,14.54,14.32,14.34
08/26/2015,1700,14.34,14.40,14.17,14.28
08/26/2015,1800,14.28,14.38,14.28,14.32
08/26/2015,1900,14.33,14.34,14.28,14.32
08/26/2015,2000,14.32,14.34,14.29,14.31
08/26/2015,2100,14.31,14.34,14.29,14.34
08/26/2015,2200,14.34,14.39,14.30,14.39
08/26/2015,2300,14.39,14.39,14.32,14.33
08/27/2015,100,14.34,14.38,14.29,14.30
08/27/2015,200,14.31,14.36,14.29,14.36
08/27/2015,300,14.35,14.37,14.32,14.35
08/27/2015,400,14.35,14.41,14.35,14.39
08/27/2015,500,14.39,14.40,14.37,14.40
08/27/2015,600,14.40,14.41,14.39,14.40
08/27/2015,700,14.40,14.41,14.38,14.41
08/27/2015,800,14.42,14.43,14.39,14.40
08/27/2015,900,14.40,14.48,14.38,14.47
08/27/2015,1000,14.47,14.50,14.43,14.47
08/27/2015,1100,14.47,14.48,14.41,14.43
08/27/2015,1200,14.43,14.51,14.42,14.47
08/27/2015,1300,14.48,14.52,14.43,14.44
08/27/2015,1400,14.44,14.50,14.43,14.46
08/27/2015,1500,14.46,14.48,14.35,14.39
08/27/2015,1600,14.39,14.45,14.36,14.37
08/27/2015,1700,14.37,14.57,14.37,14.54
08/27/2015,1800,14.54,14.82,14.53,14.70
08/27/2015,1900,14.70,14.74,14.64,14.71
08/27/2015,2000,14.71,14.73,14.61,14.64
08/27/2015,2100,14.63,14.69,14.60,14.65
08/27/2015,2200,14.65,14.68,14.63,14.65
08/27/2015,2300,14.66,14.71,14.64,14.69
08/28/2015,100,14.74,14.74,14.73,14.73
08/28/2015,200,14.74,14.76,14.73,14.76
08/28/2015,300,14.76,14.76,14.72,14.72
08/28/2015,400,14.72,14.80,14.66,14.68
08/28/2015,500,14.66,14.74,14.66,14.72
08/28/2015,600,14.72,14.73,14.69,14.69
08/28/2015,700,14.70,14.72,14.69,14.71
08/28/2015,800,14.72,14.76,14.71,14.74
08/28/2015,900,14.74,14.79,14.69,14.74
08/28/2015,1000,14.74,14.74,14.70,14.70
08/28/2015,1100,14.69,14.70,14.60,14.63
08/28/2015,1200,14.64,14.67,14.61,14.61
08/28/2015,1300,14.61,14.65,14.60,14.64
08/28/2015,1400,14.64,14.70,14.59,14.65
08/28/2015,1500,14.65,14.76,14.61,14.71
08/28/2015,1600,14.71,14.84,14.62,14.80
08/28/2015,1700,14.80,14.90,14.72,14.74
08/28/2015,1800,14.74,14.77,14.66,14.68
08/28/2015,1900,14.68,14.76,14.68,14.76
08/28/2015,2000,14.76,14.80,14.74,14.76
08/28/2015,2100,14.76,14.80,14.75,14.79
08/28/2015,2200,14.80,14.81,14.78,14.81
08/28/2015,2300,14.80,14.82,14.79,14.81
08/31/2015,100,14.82,14.82,14.77,14.77
08/31/2015,200,14.77,14.79,14.76,14.77
08/31/2015,300,14.76,14.79,14.72,14.73
08/31/2015,400,14.73,14.76,14.69,14.74
08/31/2015,500,14.75,14.77,14.74,14.76
08/31/2015,600,14.76,14.76,14.72,14.74
08/31/2015,700,14.73,14.74,14.70,14.73
08/31/2015,800,14.73,14.77,14.73,14.74
08/31/2015,900,14.74,14.77,14.71,14.74
08/31/2015,1000,14.74,14.75,14.71,14.74
08/31/2015,1100,14.74,14.76,14.71,14.75
08/31/2015,1200,14.74,14.76,14.73,14.74
08/31/2015,1300,14.74,14.75,14.72,14.73
08/31/2015,1400,14.73,14.78,14.70,14.78
08/31/2015,1500,14.78,14.78,14.67,14.69
08/31/2015,1600,14.69,14.73,14.63,14.65
08/31/2015,1700,14.65,14.74,14.63,14.73
08/31/2015,1800,14.73,14.87,14.71,14.87
08/31/2015,1900,14.87,14.88,14.82,14.85
08/31/2015,2000,14.85,14.89,14.81,14.85
08/31/2015,2100,14.85,14.90,14.82,14.86
08/31/2015,2200,14.86,14.88,14.82,14.86
08/31/2015,2300,14.86,14.86,14.83,14.84
09/01/2015,100,14.83,14.86,14.82,14.84
09/01/2015,200,14.84,14.84,14.83,14.84
09/01/2015,300,14.83,14.90,14.82,14.90
09/01/2015,400,14.89,14.92,14.86,14.86
09/01/2015,500,14.86,14.90,14.82,14.86
09/01/2015,600,14.86,14.90,14.86,14.87
09/01/2015,700,14.87,14.90,14.87,14.89
09/01/2015,800,14.89,14.90,14.85,14.88
09/01/2015,900,14.88,14.90,14.80,14.80
09/01/2015,1000,14.80,14.87,14.78,14.83
09/01/2015,1100,14.83,14.84,14.76,14.81
09/01/2015,1200,14.81,14.87,14.80,14.86
09/01/2015,1300,14.86,14.89,14.81,14.81
09/01/2015,1400,14.81,14.82,14.77,14.77
09/01/2015,1500,14.78,14.88,14.74,14.87
09/01/2015,1600,14.88,14.99,14.80,14.82
09/01/2015,1700,14.82,14.86,14.73,14.79
09/01/2015,1800,14.79,14.85,14.78,14.83
09/01/2015,1900,14.84,14.87,14.80,14.86
09/01/2015,2000,14.86,14.87,14.83,14.86
09/01/2015,2100,14.87,14.87,14.82,14.82
09/01/2015,2200,14.82,14.84,14.79,14.81
09/01/2015,2300,14.81,14.84,14.81,14.82
09/02/2015,100,14.82,14.84,14.81,14.83
09/02/2015,200,14.83,14.84,14.80,14.82
09/02/2015,300,14.81,14.82,14.77,14.79
09/02/2015,400,14.79,14.83,14.78,14.80
09/02/2015,500,14.80,14.81,14.77,14.79
09/02/2015,600,14.79,14.81,14.79,14.80
09/02/2015,700,14.80,14.80,14.75,14.76
09/02/2015,800,14.76,14.79,14.74,14.77
09/02/2015,900,14.77,14.82,14.77,14.81
09/02/2015,1000,14.81,14.85,14.79,14.82
09/02/2015,1100,14.82,14.85,14.79,14.80
09/02/2015,1200,14.80,14.80,14.77,14.77
09/02/2015,1300,14.77,14.79,14.74,14.76
09/02/2015,1400,14.76,14.79,14.76,14.79
09/02/2015,1500,14.79,14.81,14.69,14.77
09/02/2015,1600,14.77,15.05,14.77,15.00
09/02/2015,1700,15.01,15.02,14.66,14.72
09/02/2015,1800,14.71,14.80,14.71,14.78
09/02/2015,1900,14.78,14.98,14.78,14.94
09/02/2015,2000,14.94,14.94,14.88,14.88
09/02/2015,2100,14.88,14.95,14.87,14.90
09/02/2015,2200,14.90,14.91,14.90,14.90
09/02/2015,2300,14.90,14.91,14.89,14.90
09/03/2015,100,14.90,14.91,14.89,14.90
09/03/2015,200,14.90,14.90,14.89,14.89
09/03/2015,300,14.89,14.91,14.87,14.91
09/03/2015,400,14.91,14.92,14.90,14.90
09/03/2015,500,14.90,14.91,14.89,14.90
09/03/2015,600,14.90,14.92,14.90,14.92
09/03/2015,700,14.91,14.91,14.86,14.87
09/03/2015,800,14.86,14.89,14.86,14.87
09/03/2015,900,14.87,14.96,14.87,14.95
09/03/2015,1000,14.95,15.01,14.90,14.93
09/03/2015,1100,14.94,14.98,14.91,14.96
09/03/2015,1200,14.96,14.97,14.90,14.91
09/03/2015,1300,14.91,14.94,14.90,14.91
09/03/2015,1400,14.91,14.91,14.82,14.89
09/03/2015,1500,14.89,14.95,14.79,14.82
09/03/2015,1600,14.82,15.04,14.81,14.99
09/03/2015,1700,14.98,15.19,14.91,14.91
09/03/2015,1800,14.92,14.93,14.82,14.88
09/03/2015,1900,14.88,14.91,14.87,14.90
09/03/2015,2000,14.90,14.98,14.86,14.91
09/03/2015,2100,14.91,14.93,14.89,14.90
09/03/2015,2200,14.90,14.93,14.88,14.90
09/03/2015,2300,14.90,14.93,14.89,14.93
09/04/2015,100,14.93,14.94,14.91,14.94
09/04/2015,200,14.94,14.96,14.94,14.96
09/04/2015,300,14.96,14.96,14.89,14.90
09/04/2015,400,14.90,14.97,14.89,14.96
09/04/2015,500,14.96,14.99,14.95,14.99
09/04/2015,600,14.99,15.01,14.97,15.00
09/04/2015,700,15.01,15.01,14.96,14.98
09/04/2015,800,14.98,14.98,14.96,14.96
09/04/2015,900,14.96,15.03,14.96,15.01
09/04/2015,1000,15.01,15.02,14.98,15.01
09/04/2015,1100,15.00,15.00,14.94,14.96
09/04/2015,1200,14.95,14.98,14.92,14.92
09/04/2015,1300,14.92,14.93,14.88,14.90
09/04/2015,1400,14.90,14.93,14.88,14.92
09/04/2015,1500,14.92,15.06,14.78,14.83
09/04/2015,1600,14.84,14.84,14.71,14.76
09/04/2015,1700,14.77,14.85,14.74,14.78
09/04/2015,1800,14.79,14.84,14.78,14.81
09/04/2015,1900,14.82,14.82,14.77,14.80
09/04/2015,2000,14.80,14.83,14.77,14.80
09/04/2015,2100,14.80,14.80,14.74,14.76
09/04/2015,2200,14.76,14.81,14.74,14.80
09/04/2015,2300,14.79,14.82,14.78,14.79
09/07/2015,100,14.79,14.90,14.79,14.86
09/07/2015,200,14.86,14.88,14.86,14.86
09/07/2015,300,14.86,14.87,14.84,14.85
09/07/2015,400,14.85,14.88,14.82,14.86
09/07/2015,500,14.86,14.87,14.82,14.82
09/07/2015,600,14.82,14.84,14.82,14.84
09/07/2015,700,14.84,14.85,14.84,14.85
09/07/2015,800,14.85,14.87,14.81,14.81
09/07/2015,900,14.81,14.83,14.78,14.79
09/07/2015,1000,14.79,14.82,14.76,14.80
09/07/2015,1100,14.80,14.81,14.76,14.79
09/07/2015,1200,14.78,14.80,14.75,14.78
09/07/2015,1300,14.78,14.78,14.68,14.71
09/07/2015,1400,14.71,14.76,14.71,14.75
09/07/2015,1500,14.75,14.77,14.74,14.76
09/07/2015,1600,14.76,14.77,14.70,14.72
09/07/2015,1700,14.71,14.77,14.71,14.74
09/07/2015,1800,14.74,14.76,14.69,14.73
09/07/2015,1900,14.73,14.74,14.71,14.72
09/08/2015,100,14.73,14.76,14.71,14.74
09/08/2015,200,14.73,14.75,14.73,14.75
09/08/2015,300,14.76,14.79,14.76,14.76
09/08/2015,400,14.76,14.77,14.71,14.72
09/08/2015,500,14.72,14.74,14.72,14.74
09/08/2015,600,14.74,14.74,14.72,14.74
09/08/2015,700,14.74,14.74,14.70,14.71
09/08/2015,800,14.71,14.72,14.69,14.69
09/08/2015,900,14.69,14.77,14.68,14.77
09/08/2015,1000,14.77,14.82,14.76,14.78
09/08/2015,1100,14.78,14.83,14.76,14.82
09/08/2015,1200,14.82,14.94,14.82,14.87
09/08/2015,1300,14.87,14.89,14.85,14.88
09/08/2015,1400,14.88,14.98,14.86,14.95
09/08/2015,1500,14.96,14.98,14.90,14.92
09/08/2015,1600,14.92,14.97,14.89,14.93
09/08/2015,1700,14.92,14.94,14.82,14.93
09/08/2015,1800,14.93,15.12,14.91,15.06
09/08/2015,1900,15.06,15.07,14.98,14.98
09/08/2015,2000,14.98,15.02,14.96,15.01
09/08/2015,2100,15.01,15.01,14.99,14.99
09/08/2015,2200,14.99,15.03,14.98,15.02
09/08/2015,2300,15.02,15.02,14.98,15.01
09/09/2015,100,15.03,15.04,15.00,15.01
09/09/2015,200,15.01,15.06,15.01,15.06
09/09/2015,300,15.05,15.06,15.04,15.05
09/09/2015,400,15.05,15.09,15.02,15.09
09/09/2015,500,15.08,15.16,15.07,15.14
09/09/2015,600,15.14,15.15,15.04,15.07
09/09/2015,700,15.07,15.09,15.06,15.07
09/09/2015,800,15.07,15.16,15.06,15.08
09/09/2015,900,15.07,15.07,14.94,14.96
09/09/2015,1000,14.96,14.98,14.93,14.97
09/09/2015,1100,14.98,15.00,14.95,14.98
09/09/2015,1200,14.98,15.01,14.95,14.99
09/09/2015,1300,14.98,14.99,14.94,14.99
09/09/2015,1400,14.99,15.01,14.91,14.91
09/09/2015,1500,14.91,14.98,14.89,14.93
09/09/2015,1600,14.93,14.96,14.86,14.91
09/09/2015,1700,14.91,14.95,14.87,14.89
09/09/2015,1800,14.89,14.93,14.80,14.84
09/09/2015,1900,14.84,14.87,14.80,14.82
09/09/2015,2000,14.82,14.84,14.80,14.83
09/09/2015,2100,14.82,14.84,14.80,14.82
09/09/2015,2200,14.83,14.84,14.80,14.82
09/09/2015,2300,14.82,14.84,14.82,14.82
09/10/2015,100,14.82,14.84,14.81,14.82
09/10/2015,200,14.82,14.85,14.82,14.84
09/10/2015,300,14.83,14.84,14.81,14.82
09/10/2015,400,14.82,14.82,14.77,14.81
09/10/2015,500,14.82,14.88,14.81,14.81
09/10/2015,600,14.81,14.84,14.80,14.84
09/10/2015,700,14.84,14.85,14.82,14.84
09/10/2015,800,14.84,14.90,14.83,14.89
09/10/2015,900,14.90,14.90,14.86,14.88
09/10/2015,1000,14.88,14.95,14.86,14.94
09/10/2015,1100,14.95,14.98,14.94,14.95
09/10/2015,1200,14.96,14.98,14.95,14.95
09/10/2015,1300,14.95,14.96,14.90,14.92
09/10/2015,1400,14.93,14.93,14.88,14.89
09/10/2015,1500,14.89,14.95,14.88,14.91
09/10/2015,1600,14.91,15.08,14.91,14.94
09/10/2015,1700,14.95,15.02,14.86,14.88
09/10/2015,1800,14.88,14.94,14.85,14.91
09/10/2015,1900,14.91,14.94,14.88,14.89
09/10/2015,2000,14.89,14.90,14.87,14.89
09/10/2015,2100,14.89,14.91,14.89,14.90
09/10/2015,2200,14.90,14.90,14.86,14.87
09/10/2015,2300,14.87,14.90,14.87,14.90
09/11/2015,100,14.92,14.95,14.90,14.95
09/11/2015,200,14.95,14.95,14.93,14.93
09/11/2015,300,14.93,14.94,14.90,14.91
09/11/2015,400,14.91,14.96,14.90,14.96
09/11/2015,500,14.97,14.98,14.93,14.95
09/11/2015,600,14.95,14.96,14.93,14.94
09/11/2015,700,14.94,14.96,14.93,14.95
09/11/2015,800,14.95,14.96,14.93,14.93
09/11/2015,900,14.93,14.93,14.88,14.89
09/11/2015,1000,14.89,14.89,14.84,14.86
09/11/2015,1100,14.86,14.87,14.82,14.84
09/11/2015,1200,14.84,14.85,14.83,14.84
09/11/2015,1300,14.84,14.85,14.82,14.82
09/11/2015,1400,14.82,14.84,14.76,14.77
09/11/2015,1500,14.76,14.83,14.75,14.79
09/11/2015,1600,14.78,14.81,14.54,14.57
09/11/2015,1700,14.57,14.62,14.48,14.52
09/11/2015,1800,14.52,14.60,14.50,14.59
09/11/2015,1900,14.58,14.71,14.58,14.69
09/11/2015,2000,14.69,14.76,14.67,14.72
09/11/2015,2100,14.73,14.75,14.70,14.75
09/11/2015,2200,14.75,14.85,14.73,14.82
09/11/2015,2300,14.82,14.83,14.78,14.81
09/14/2015,100,14.79,14.82,14.74,14.76
09/14/2015,200,14.76,14.78,14.73,14.74
09/14/2015,300,14.74,14.79,14.74,14.77
09/14/2015,400,14.78,14.80,14.73,14.78
09/14/2015,500,14.79,14.82,14.76,14.79
09/14/2015,600,14.79,14.80,14.76,14.79
09/14/2015,700,14.79,14.80,14.74,14.76
09/14/2015,800,14.76,14.78,14.71,14.73
09/14/2015,900,14.72,14.74,14.69,14.71
09/14/2015,1000,14.71,14.72,14.66,14.67
09/14/2015,1100,14.67,14.69,14.65,14.67
09/14/2015,1200,14.67,14.70,14.64,14.65
09/14/2015,1300,14.65,14.66,14.62,14.63
09/14/2015,1400,14.63,14.66,14.58,14.60
09/14/2015,1500,14.60,14.65,14.59,14.61
09/14/2015,1600,14.61,14.65,14.57,14.57
09/14/2015,1700,14.57,14.65,14.55,14.64
09/14/2015,1800,14.64,14.65,14.59,14.62
09/14/2015,1900,14.62,14.63,14.60,14.61
09/14/2015,2000,14.61,14.63,14.59,14.59
09/14/2015,2100,14.59,14.64,14.59,14.63
09/14/2015,2200,14.63,14.64,14.62,14.64
09/14/2015,2300,14.63,14.64,14.62,14.64
09/15/2015,100,14.60,14.63,14.58,14.62
09/15/2015,200,14.62,14.63,14.62,14.63
09/15/2015,300,14.63,14.65,14.62,14.62
09/15/2015,400,14.63,14.63,14.59,14.59
09/15/2015,500,14.59,14.62,14.59,14.59
09/15/2015,600,14.60,14.62,14.58,14.62
09/15/2015,700,14.62,14.62,14.59,14.61
09/15/2015,800,14.61,14.61,14.58,14.59
09/15/2015,900,14.59,14.61,14.57,14.59
09/15/2015,1000,14.59,14.60,14.53,14.54
09/15/2015,1100,14.54,14.54,14.50,14.54
09/15/2015,1200,14.53,14.55,14.52,14.52
09/15/2015,1300,14.52,14.54,14.48,14.52
09/15/2015,1400,14.52,14.56,14.52,14.55
09/15/2015,1500,14.55,14.64,14.55,14.59
09/15/2015,1600,14.58,14.62,14.48,14.55
09/15/2015,1700,14.55,14.59,14.51,14.54
09/15/2015,1800,14.54,14.57,14.54,14.57
09/15/2015,1900,14.57,14.59,14.54,14.57
09/15/2015,2000,14.57,14.57,14.52,14.55
09/15/2015,2100,14.55,14.57,14.54,14.55
09/15/2015,2200,14.55,14.63,14.55,14.62
09/15/2015,2300,14.62,14.62,14.60,14.62
09/16/2015,100,14.61,14.62,14.59,14.59
09/16/2015,200,14.59,14.61,14.59,14.61
09/16/2015,300,14.61,14.61,14.59,14.59
09/16/2015,400,14.59,14.59,14.55,14.56
09/16/2015,500,14.56,14.60,14.56,14.56
09/16/2015,600,14.56,14.57,14.55,14.57
09/16/2015,700,14.57,14.59,14.56,14.56
09/16/2015,800,14.56,14.57,14.55,14.55
09/16/2015,900,14.56,14.65,14.56,14.63
09/16/2015,1000,14.64,14.72,14.64,14.70
09/16/2015,1100,14.70,14.72,14.70,14.72
09/16/2015,1200,14.71,14.77,14.71,14.74
09/16/2015,1300,14.74,14.76,14.74,14.74
09/16/2015,1400,14.73,14.74,14.70,14.73
09/16/2015,1500,14.73,15.01,14.71,14.99
09/16/2015,1600,15.00,15.07,14.90,15.06
09/16/2015,1700,15.06,15.11,15.03,15.07
09/16/2015,1800,15.07,15.14,15.07,15.10
09/16/2015,1900,15.09,15.20,15.07,15.16
09/16/2015,2000,15.16,15.16,15.10,15.14
09/16/2015,2100,15.14,15.16,15.12,15.14
09/16/2015,2200,15.14,15.14,15.12,15.13
09/16/2015,2300,15.13,15.15,15.12,15.13
09/17/2015,100,15.16,15.17,15.12,15.13
09/17/2015,200,15.13,15.14,15.10,15.12
09/17/2015,300,15.11,15.14,15.11,15.11
09/17/2015,400,15.12,15.15,15.08,15.09
09/17/2015,500,15.10,15.13,15.09,15.12
09/17/2015,600,15.12,15.14,15.11,15.12
09/17/2015,700,15.12,15.12,15.10,15.10
09/17/2015,800,15.11,15.13,15.10,15.12
09/17/2015,900,15.12,15.15,15.12,15.13
09/17/2015,1000,15.13,15.19,15.11,15.15
09/17/2015,1100,15.15,15.19,15.11,15.14
09/17/2015,1200,15.14,15.15,15.06,15.10
09/17/2015,1300,15.09,15.10,15.04,15.05
09/17/2015,1400,15.05,15.07,15.01,15.05
09/17/2015,1500,15.05,15.18,15.04,15.13
09/17/2015,1600,15.13,15.22,15.08,15.16
09/17/2015,1700,15.16,15.23,15.15,15.20
09/17/2015,1800,15.20,15.26,15.13,15.15
09/17/2015,1900,15.15,15.21,15.15,15.21
09/17/2015,2000,15.22,15.31,15.20,15.25
09/17/2015,2100,15.26,15.51,15.26,15.47
09/17/2015,2200,15.46,15.47,15.34,15.34
09/17/2015,2300,15.34,15.41,15.34,15.36
09/18/2015,100,15.36,15.39,15.34,15.38
09/18/2015,200,15.38,15.38,15.35,15.35
09/18/2015,300,15.36,15.37,15.33,15.35
09/18/2015,400,15.35,15.36,15.31,15.33
09/18/2015,500,15.33,15.34,15.29,15.30
09/18/2015,600,15.30,15.30,15.26,15.28
09/18/2015,700,15.28,15.33,15.28,15.32
09/18/2015,800,15.32,15.32,15.29,15.31
09/18/2015,900,15.31,15.32,15.25,15.29
09/18/2015,1000,15.29,15.40,15.29,15.39
09/18/2015,1100,15.39,15.40,15.37,15.40
09/18/2015,1200,15.40,15.54,15.40,15.49
09/18/2015,1300,15.49,15.52,15.43,15.47
09/18/2015,1400,15.47,15.51,15.45,15.51
09/18/2015,1500,15.51,15.67,15.42,15.64
09/18/2015,1600,15.64,15.65,15.41,15.47
09/18/2015,1700,15.47,15.48,15.39,15.43
09/18/2015,1800,15.42,15.45,15.37,15.40
09/18/2015,1900,15.40,15.46,15.40,15.43
09/18/2015,2000,15.43,15.44,15.38,15.38
09/18/2015,2100,15.38,15.39,15.34,15.38
09/18/2015,2200,15.38,15.40,15.32,15.40
09/18/2015,2300,15.39,15.40,15.38,15.40
09/21/2015,100,15.40,15.42,15.39,15.39
09/21/2015,200,15.39,15.40,15.38,15.39
09/21/2015,300,15.39,15.40,15.36,15.36
09/21/2015,400,15.37,15.39,15.34,15.36
09/21/2015,500,15.36,15.36,15.35,15.35
09/21/2015,600,15.35,15.36,15.33,15.34
09/21/2015,700,15.35,15.36,15.33,15.34
09/21/2015,800,15.35,15.40,15.35,15.40
09/21/2015,900,15.39,15.44,15.38,15.43
09/21/2015,1000,15.44,15.46,15.38,15.39
09/21/2015,1100,15.39,15.40,15.38,15.40
09/21/2015,1200,15.40,15.44,15.38,15.40
09/21/2015,1300,15.40,15.42,15.39,15.39
09/21/2015,1400,15.40,15.41,15.32,15.35
09/21/2015,1500,15.35,15.39,15.34,15.37
09/21/2015,1600,15.37,15.44,15.35,15.42
09/21/2015,1700,15.43,15.47,15.41,15.44
09/21/2015,1800,15.45,15.47,15.43,15.45
09/21/2015,1900,15.45,15.48,15.44,15.47
09/21/2015,2000,15.47,15.47,15.44,15.44
09/21/2015,2100,15.44,15.45,15.42,15.43
09/21/2015,2200,15.42,15.44,15.41,15.41
09/21/2015,2300,15.41,15.43,15.40,15.41
09/22/2015,100,15.41,15.43,15.40,15.43
09/22/2015,200,15.44,15.44,15.41,15.41
09/22/2015,300,15.41,15.43,15.41,15.43
09/22/2015,400,15.43,15.43,15.41,15.42
09/22/2015,500,15.43,15.44,15.41,15.42
09/22/2015,600,15.41,15.43,15.41,15.43
09/22/2015,700,15.42,15.43,15.40,15.40
09/22/2015,800,15.40,15.42,15.40,15.41
09/22/2015,900,15.41,15.43,15.40,15.40
09/22/2015,1000,15.41,15.46,15.40,15.43
09/22/2015,1100,15.43,15.43,15.35,15.35
09/22/2015,1200,15.35,15.36,15.18,15.22
09/22/2015,1300,15.22,15.28,15.15,15.20
09/22/2015,1400,15.21,15.22,15.17,15.19
09/22/2015,1500,15.19,15.24,14.93,14.99
09/22/2015,1600,14.99,15.08,14.98,15.03
09/22/2015,1700,15.03,15.03,14.95,15.03
09/22/2015,1800,15.03,15.04,14.99,15.01
09/22/2015,1900,15.01,15.03,14.99,15.01
09/22/2015,2000,15.02,15.02,14.98,14.98
09/22/2015,2100,14.98,15.00,14.98,14.99
09/22/2015,2200,14.99,15.02,14.99,15.02
09/22/2015,2300,15.02,15.03,14.96,14.97
09/23/2015,100,15.00,15.01,14.98,15.00
09/23/2015,200,15.01,15.01,14.98,14.98
09/23/2015,300,14.98,14.99,14.97,14.98
09/23/2015,400,14.98,15.02,14.94,14.95
09/23/2015,500,14.95,14.97,14.92,14.97
09/23/2015,600,14.96,14.98,14.96,14.96
09/23/2015,700,14.96,14.97,14.94,14.95
09/23/2015,800,14.95,14.99,14.93,14.98
09/23/2015,900,14.98,15.00,14.96,14.99
09/23/2015,1000,14.99,15.06,14.97,15.03
09/23/2015,1100,15.03,15.06,14.99,15.01
09/23/2015,1200,15.01,15.03,14.97,14.99
09/23/2015,1300,14.99,15.03,14.99,15.01
09/23/2015,1400,15.01,15.11,15.00,15.08
09/23/2015,1500,15.09,15.09,14.98,15.06
09/23/2015,1600,15.07,15.15,15.03,15.07
09/23/2015,1700,15.08,15.13,15.06,15.06
09/23/2015,1800,15.07,15.07,15.02,15.04
09/23/2015,1900,15.04,15.04,15.00,15.02
09/23/2015,2000,15.02,15.04,14.99,15.01
09/23/2015,2100,15.00,15.02,14.98,14.99
09/23/2015,2200,14.99,15.01,14.98,14.99
09/23/2015,2300,14.99,15.01,14.98,14.99
09/24/2015,100,15.00,15.02,14.99,15.00
09/24/2015,200,15.01,15.05,15.00,15.05
09/24/2015,300,15.05,15.06,15.02,15.03
09/24/2015,400,15.02,15.05,15.02,15.03
09/24/2015,500,15.04,15.05,15.03,15.05
09/24/2015,600,15.05,15.06,15.05,15.05
09/24/2015,700,15.06,15.07,15.05,15.06
09/24/2015,800,15.06,15.07,15.05,15.05
09/24/2015,900,15.05,15.08,15.04,15.07
09/24/2015,1000,15.07,15.07,15.02,15.02
09/24/2015,1100,15.02,15.06,15.02,15.05
09/24/2015,1200,15.06,15.07,15.03,15.04
09/24/2015,1300,15.05,15.05,14.99,15.00
09/24/2015,1400,15.00,15.02,14.98,14.98
09/24/2015,1500,14.98,15.06,14.98,15.02
09/24/2015,1600,15.01,15.27,15.01,15.24
09/24/2015,1700,15.23,15.41,15.23,15.36
09/24/2015,1800,15.37,15.38,15.32,15.37
09/24/2015,1900,15.36,15.38,15.31,15.36
09/24/2015,2000,15.36,15.38,15.35,15.36
09/24/2015,2100,15.36,15.37,15.33,15.36
09/24/2015,2200,15.36,15.37,15.34,15.36
09/24/2015,2300,15.35,15.37,15.35,15.36
09/25/2015,100,15.31,15.35,15.29,15.32
09/25/2015,200,15.31,15.32,15.28,15.32
09/25/2015,300,15.31,15.34,15.31,15.33
09/25/2015,400,15.33,15.39,15.31,15.37
09/25/2015,500,15.37,15.38,15.32,15.35
09/25/2015,600,15.35,15.35,15.31,15.32
09/25/2015,700,15.32,15.34,15.31,15.32
09/25/2015,800,15.32,15.35,15.32,15.33
09/25/2015,900,15.33,15.33,15.31,15.32
09/25/2015,1000,15.31,15.35,15.28,15.28
09/25/2015,1100,15.29,15.30,15.21,15.28
09/25/2015,1200,15.28,15.31,15.25,15.29
09/25/2015,1300,15.29,15.30,15.27,15.29
09/25/2015,1400,15.28,15.32,15.22,15.30
09/25/2015,1500,15.30,15.32,15.18,15.30
09/25/2015,1600,15.29,15.42,15.27,15.40
09/25/2015,1700,15.40,15.41,15.26,15.34
09/25/2015,1800,15.35,15.35,15.30,15.33
09/25/2015,1900,15.32,15.34,15.31,15.34
09/25/2015,2000,15.34,15.35,15.31,15.32
09/25/2015,2100,15.32,15.34,15.30,15.34
09/25/2015,2200,15.34,15.34,15.30,15.31
09/25/2015,2300,15.31,15.33,15.29,15.33
09/28/2015,100,15.31,15.34,15.29,15.34
09/28/2015,200,15.33,15.35,15.33,15.34
09/28/2015,300,15.34,15.34,15.30,15.30
09/28/2015,400,15.30,15.34,15.25,15.27
09/28/2015,500,15.26,15.30,15.24,15.29
09/28/2015,600,15.29,15.31,15.29,15.29
09/28/2015,700,15.29,15.29,15.28,15.29
09/28/2015,800,15.29,15.31,15.28,15.30
09/28/2015,900,15.29,15.29,15.14,15.15
09/28/2015,1000,15.15,15.18,15.01,15.05
09/28/2015,1100,15.05,15.07,15.02,15.05
09/28/2015,1200,15.05,15.08,15.03,15.05
09/28/2015,1300,15.05,15.05,14.84,14.90
09/28/2015,1400,14.90,14.96,14.85,14.91
09/28/2015,1500,14.90,14.96,14.74,14.81
09/28/2015,1600,14.80,14.86,14.78,14.80
09/28/2015,1700,14.81,14.87,14.79,14.81
09/28/2015,1800,14.81,14.81,14.71,14.78
09/28/2015,1900,14.78,14.81,14.76,14.79
09/28/2015,2000,14.79,14.80,14.76,14.78
09/28/2015,2100,14.78,14.81,14.77,14.80
09/28/2015,2200,14.80,14.81,14.78,14.79
09/28/2015,2300,14.80,14.81,14.78,14.80
09/29/2015,100,14.82,14.82,14.78,14.78
09/29/2015,200,14.78,14.80,14.78,14.80
09/29/2015,300,14.79,14.81,14.78,14.81
09/29/2015,400,14.80,14.83,14.80,14.83
09/29/2015,500,14.83,14.84,14.79,14.80
09/29/2015,600,14.80,14.81,14.79,14.80
09/29/2015,700,14.80,14.82,14.78,14.79
09/29/2015,800,14.78,14.78,14.70,14.70
09/29/2015,900,14.70,14.78,14.69,14.73
09/29/2015,1000,14.73,14.78,14.71,14.73
09/29/2015,1100,14.73,14.78,14.71,14.77
09/29/2015,1200,14.77,14.80,14.73,14.76
09/29/2015,1300,14.76,14.79,14.75,14.77
09/29/2015,1400,14.77,14.86,14.76,14.84
09/29/2015,1500,14.84,14.88,14.80,14.84
09/29/2015,1600,14.84,14.94,14.74,14.91
09/29/2015,1700,14.91,14.93,14.85,14.90
09/29/2015,1800,14.89,14.92,14.87,14.89
09/29/2015,1900,14.88,14.89,14.84,14.84
09/29/2015,2000,14.85,14.85,14.80,14.83
09/29/2015,2100,14.84,14.85,14.82,14.84
09/29/2015,2200,14.84,14.85,14.83,14.84
09/29/2015,2300,14.84,14.85,14.82,14.85
09/30/2015,100,14.84,14.85,14.82,14.82
09/30/2015,200,14.82,14.82,14.81,14.81
09/30/2015,300,14.81,14.84,14.81,14.84
09/30/2015,400,14.84,14.86,14.78,14.79
09/30/2015,500,14.79,14.82,14.79,14.81
09/30/2015,600,14.81,14.83,14.80,14.82
09/30/2015,700,14.82,14.85,14.81,14.85
09/30/2015,800,14.84,14.86,14.83,14.86
09/30/2015,900,14.85,14.86,14.80,14.83
09/30/2015,1000,14.82,14.89,14.79,14.89
09/30/2015,1100,14.89,14.90,14.87,14.89
09/30/2015,1200,14.89,14.89,14.80,14.81
09/30/2015,1300,14.81,14.88,14.80,14.87
09/30/2015,1400,14.86,14.88,14.81,14.84
09/30/2015,1500,14.84,14.85,14.76,14.78
09/30/2015,1600,14.79,14.86,14.68,14.85
09/30/2015,1700,14.85,14.96,14.67,14.73
09/30/2015,1800,14.74,14.78,14.72,14.76
09/30/2015,1900,14.76,14.77,14.67,14.72
09/30/2015,2000,14.72,14.77,14.70,14.73
09/30/2015,2100,14.73,14.76,14.71,14.73
09/30/2015,2200,14.73,14.76,14.72,14.73
09/30/2015,2300,14.74,14.75,14.70,14.72
10/01/2015,100,14.73,14.75,14.71,14.73
10/01/2015,200,14.73,14.74,14.72,14.74
10/01/2015,300,14.73,14.76,14.73,14.76
10/01/2015,400,14.77,14.78,14.74,14.77
10/01/2015,500,14.77,14.79,14.77,14.79
10/01/2015,600,14.78,14.80,14.78,14.80
10/01/2015,700,14.80,14.81,14.79,14.80
10/01/2015,800,14.81,14.83,14.80,14.81
10/01/2015,900,14.81,14.81,14.76,14.77
10/01/2015,1000,14.78,14.80,14.73,14.80
10/01/2015,1100,14.80,14.80,14.77,14.78
10/01/2015,1200,14.78,14.80,14.76,14.77
10/01/2015,1300,14.77,14.77,14.72,14.74
10/01/2015,1400,14.74,14.76,14.72,14.75
10/01/2015,1500,14.75,14.79,14.66,14.76
10/01/2015,1600,14.77,14.88,14.73,14.87
10/01/2015,1700,14.87,14.90,14.79,14.79
10/01/2015,1800,14.79,14.84,14.75,14.82
10/01/2015,1900,14.82,14.83,14.73,14.78
10/01/2015,2000,14.77,14.79,14.70,14.73
10/01/2015,2100,14.73,14.74,14.69,14.73
10/01/2015,2200,14.73,14.76,14.72,14.76
10/01/2015,2300,14.76,14.76,14.73,14.73
10/02/2015,100,14.73,14.75,14.73,14.74
10/02/2015,200,14.74,14.74,14.73,14.74
10/02/2015,300,14.74,14.76,14.72,14.73
10/02/2015,400,14.73,14.76,14.73,14.75
10/02/2015,500,14.74,14.75,14.74,14.74
10/02/2015,600,14.74,14.74,14.73,14.73
10/02/2015,700,14.73,14.73,14.72,14.73
10/02/2015,800,14.73,14.73,14.72,14.72
10/02/2015,900,14.72,14.73,14.69,14.71
10/02/2015,1000,14.70,14.72,14.66,14.67
10/02/2015,1100,14.68,14.70,14.64,14.66
10/02/2015,1200,14.66,14.68,14.65,14.65
10/02/2015,1300,14.65,14.66,14.60,14.65
10/02/2015,1400,14.65,14.66,14.63,14.65
10/02/2015,1500,14.65,15.28,14.63,15.17
10/02/2015,1600,15.17,15.32,15.09,15.26
10/02/2015,1700,15.27,15.36,15.24,15.30
10/02/2015,1800,15.30,15.48,15.30,15.48
10/02/2015,1900,15.48,15.49,15.40,15.45
10/02/2015,2000,15.44,15.52,15.43,15.45
10/02/2015,2100,15.44,15.53,15.44,15.52
10/02/2015,2200,15.53,15.54,15.47,15.47
10/02/2015,2300,15.47,15.47,15.44,15.47
10/05/2015,100,15.48,15.59,15.48,15.53
10/05/2015,200,15.53,15.53,15.46,15.46
10/05/2015,300,15.46,15.49,15.45,15.45
10/05/2015,400,15.46,15.46,15.43,15.45
10/05/2015,500,15.45,15.49,15.45,15.47
10/05/2015,600,15.47,15.48,15.46,15.48
10/05/2015,700,15.47,15.47,15.36,15.36
10/05/2015,800,15.36,15.39,15.34,15.38
10/05/2015,900,15.38,15.44,15.38,15.41
10/05/2015,1000,15.42,15.55,15.41,15.54
10/05/2015,1100,15.54,15.57,15.53,15.56
10/05/2015,1200,15.56,15.57,15.51,15.53
10/05/2015,1300,15.52,15.55,15.52,15.53
10/05/2015,1400,15.53,15.53,15.44,15.50
10/05/2015,1500,15.51,15.82,15.49,15.71
10/05/2015,1600,15.72,15.93,15.66,15.82
10/05/2015,1700,15.82,15.92,15.80,15.88
10/05/2015,1800,15.88,15.90,15.78,15.79
10/05/2015,1900,15.79,15.89,15.71,15.87
10/05/2015,2000,15.86,15.97,15.86,15.90
10/05/2015,2100,15.90,15.90,15.86,15.88
10/05/2015,2200,15.88,15.88,15.82,15.85
10/05/2015,2300,15.85,15.88,15.84,15.87
10/06/2015,100,15.86,15.88,15.85,15.86
10/06/2015,200,15.87,15.87,15.83,15.85
10/06/2015,300,15.86,15.88,15.84,15.84
10/06/2015,400,15.84,15.86,15.81,15.86
10/06/2015,500,15.86,15.87,15.84,15.86
10/06/2015,600,15.86,15.86,15.82,15.82
10/06/2015,700,15.82,15.86,15.82,15.84
10/06/2015,800,15.84,15.85,15.82,15.85
10/06/2015,900,15.85,15.92,15.84,15.89
10/06/2015,1000,15.89,15.89,15.81,15.84
10/06/2015,1100,15.84,15.89,15.84,15.87
10/06/2015,1200,15.87,15.93,15.86,15.90
10/06/2015,1300,15.90,15.91,15.89,15.90
10/06/2015,1400,15.90,15.94,15.88,15.90
10/06/2015,1500,15.90,16.06,15.90,15.99
10/06/2015,1600,15.98,16.23,15.98,16.22
10/06/2015,1700,16.22,16.31,16.18,16.30
10/06/2015,1800,16.30,16.32,16.20,16.22
10/06/2015,1900,16.22,16.26,16.20,16.21
10/06/2015,2000,16.22,16.23,16.09,16.11
10/06/2015,2100,16.11,16.16,16.05,16.14
10/06/2015,2200,16.15,16.15,16.02,16.03
10/06/2015,2300,16.03,16.13,16.02,16.12
10/07/2015,100,16.13,16.15,16.11,16.15
10/07/2015,200,16.14,16.16,16.14,16.15
10/07/2015,300,16.14,16.18,16.14,16.16
10/07/2015,400,16.16,16.18,16.16,16.16
10/07/2015,500,16.16,16.18,16.14,16.15
10/07/2015,600,16.15,16.16,16.13,16.14
10/07/2015,700,16.14,16.16,16.13,16.16
10/07/2015,800,16.16,16.19,16.16,16.18
10/07/2015,900,16.18,16.23,16.17,16.17
10/07/2015,1000,16.18,16.20,16.07,16.09
10/07/2015,1100,16.09,16.14,16.09,16.09
10/07/2015,1200,16.09,16.13,16.09,16.11
10/07/2015,1300,16.11,16.12,16.06,16.10
10/07/2015,1400,16.09,16.18,16.07,16.17
10/07/2015,1500,16.17,16.25,16.16,16.20
10/07/2015,1600,16.20,16.24,16.09,16.23
10/07/2015,1700,16.24,16.27,16.15,16.23
10/07/2015,1800,16.23,16.25,16.16,16.22
10/07/2015,1900,16.22,16.26,16.20,16.24
10/07/2015,2000,16.24,16.35,16.23,16.32
10/07/2015,2100,16.32,16.32,16.27,16.27
10/07/2015,2200,16.27,16.27,16.23,16.25
10/07/2015,2300,16.25,16.30,16.24,16.29
10/08/2015,100,16.29,16.32,16.26,16.31
10/08/2015,200,16.31,16.31,16.24,16.25
10/08/2015,300,16.25,16.25,16.16,16.18
10/08/2015,400,16.18,16.18,15.88,15.90
10/08/2015,500,15.90,15.91,15.82,15.90
10/08/2015,600,15.90,15.91,15.87,15.91
10/08/2015,700,15.91,15.95,15.90,15.92
10/08/2015,800,15.93,15.94,15.86,15.87
10/08/2015,900,15.87,15.89,15.81,15.88
10/08/2015,1000,15.88,15.95,15.88,15.91
10/08/2015,1100,15.91,15.93,15.89,15.89
10/08/2015,1200,15.90,15.93,15.89,15.93
10/08/2015,1300,15.93,15.93,15.89,15.90
10/08/2015,1400,15.90,15.90,15.84,15.85
10/08/2015,1500,15.85,15.87,15.61,15.73
10/08/2015,1600,15.73,15.88,15.73,15.84
10/08/2015,1700,15.84,15.95,15.84,15.90
10/08/2015,1800,15.90,15.94,15.85,15.93
10/08/2015,1900,15.93,15.94,15.89,15.93
10/08/2015,2000,15.92,16.02,15.92,16.02
10/08/2015,2100,16.02,16.07,15.88,15.95
10/08/2015,2200,15.94,15.94,15.89,15.91
10/08/2015,2300,15.92,15.94,15.90,15.90
10/09/2015,100,15.91,15.98,15.90,15.94
10/09/2015,200,15.93,15.93,15.91,15.93
10/09/2015,300,15.93,15.94,15.89,15.92
10/09/2015,400,15.92,15.95,15.85,15.87
10/09/2015,500,15.86,15.93,15.82,15.91
10/09/2015,600,15.91,15.99,15.91,15.99
10/09/2015,700,15.98,16.02,15.95,15.99
10/09/2015,800,15.99,16.04,15.98,16.04
10/09/2015,900,16.04,16.07,15.99,16.00
10/09/2015,1000,16.00,16.19,15.99,16.16
10/09/2015,1100,16.16,16.21,16.09,16.19
10/09/2015,1200,16.20,16.20,16.14,16.20
10/09/2015,1300,16.21,16.25,16.19,16.20
10/09/2015,1400,16.20,16.23,16.16,16.18
10/09/2015,1500,16.18,16.18,16.06,16.16
10/09/2015,1600,16.16,16.16,15.96,15.97
10/09/2015,1700,15.97,16.11,15.95,16.09
10/09/2015,1800,16.09,16.12,16.07,16.09
10/09/2015,1900,16.09,16.11,16.08,16.09
10/09/2015,2000,16.10,16.11,16.03,16.06
10/09/2015,2100,16.05,16.06,16.04,16.05
10/09/2015,2200,16.05,16.07,16.05,16.06
10/09/2015,2300,16.06,16.09,16.05,16.06
10/12/2015,100,16.03,16.05,16.00,16.02
10/12/2015,200,16.02,16.05,16.02,16.02
10/12/2015,300,16.02,16.07,16.02,16.07
10/12/2015,400,16.07,16.13,16.07,16.08
10/12/2015,500,16.08,16.09,16.04,16.05
10/12/2015,600,16.05,16.07,16.03,16.03
10/12/2015,700,16.03,16.07,16.02,16.05
10/12/2015,800,16.06,16.16,16.06,16.16
10/12/2015,900,16.16,16.20,16.16,16.19
10/12/2015,1000,16.18,16.27,16.16,16.22
10/12/2015,1100,16.23,16.23,16.18,16.20
10/12/2015,1200,16.21,16.25,16.18,16.20
10/12/2015,1300,16.20,16.23,16.17,16.18
10/12/2015,1400,16.19,16.22,16.18,16.22
10/12/2015,1500,16.22,16.26,16.15,16.20
10/12/2015,1600,16.20,16.31,16.16,16.18
10/12/2015,1700,16.18,16.22,16.08,16.09
10/12/2015,1800,16.10,16.13,16.06,16.11
10/12/2015,1900,16.11,16.13,16.09,16.11
10/12/2015,2000,16.11,16.11,16.07,16.10
10/12/2015,2100,16.09,16.11,16.06,16.06
10/12/2015,2200,16.06,16.08,16.03,16.08
10/12/2015,2300,16.08,16.08,16.05,16.05
10/13/2015,100,16.05,16.09,16.04,16.09
10/13/2015,200,16.09,16.11,16.02,16.05
10/13/2015,300,16.05,16.06,16.02,16.03
10/13/2015,400,16.03,16.03,15.94,15.97
10/13/2015,500,15.97,15.98,15.89,15.94
10/13/2015,600,15.94,15.96,15.94,15.94
10/13/2015,700,15.94,15.96,15.93,15.93
10/13/2015,800,15.93,15.96,15.93,15.95
10/13/2015,900,15.95,15.98,15.94,15.98
10/13/2015,1000,15.98,16.01,15.96,15.99
10/13/2015,1100,15.99,15.99,15.90,15.94
10/13/2015,1200,15.95,15.95,15.90,15.90
10/13/2015,1300,15.90,15.95,15.90,15.93
10/13/2015,1400,15.93,15.97,15.85,15.95
10/13/2015,1500,15.96,16.14,15.95,16.06
10/13/2015,1600,16.05,16.22,16.02,16.20
10/13/2015,1700,16.20,16.20,16.14,16.20
10/13/2015,1800,16.20,16.22,16.16,16.19
10/13/2015,1900,16.19,16.20,16.15,16.15
10/13/2015,2000,16.15,16.16,16.13,16.15
10/13/2015,2100,16.15,16.16,16.11,16.11
10/13/2015,2200,16.12,16.13,16.11,16.13
10/13/2015,2300,16.13,16.14,16.11,16.14
10/14/2015,100,16.15,16.17,16.11,16.16
10/14/2015,200,16.16,16.16,16.11,16.14
10/14/2015,300,16.13,16.14,16.10,16.14
10/14/2015,400,16.14,16.26,16.14,16.24
10/14/2015,500,16.24,16.24,16.20,16.22
10/14/2015,600,16.22,16.24,16.20,16.23
10/14/2015,700,16.22,16.27,16.22,16.25
10/14/2015,800,16.25,16.25,16.20,16.25
10/14/2015,900,16.25,16.27,16.20,16.22
10/14/2015,1000,16.23,16.32,16.22,16.27
10/14/2015,1100,16.27,16.30,16.25,16.27
10/14/2015,1200,16.27,16.27,16.02,16.10
10/14/2015,1300,16.10,16.14,16.07,16.09
10/14/2015,1400,16.09,16.13,16.06,16.12
10/14/2015,1500,16.12,16.25,16.06,16.23
10/14/2015,1600,16.23,16.39,16.20,16.32
10/14/2015,1700,16.31,16.39,16.31,16.33
10/14/2015,1800,16.33,16.37,16.33,16.34
10/14/2015,1900,16.34,16.34,16.27,16.33
10/14/2015,2000,16.33,16.39,16.32,16.38
10/14/2015,2100,16.38,16.41,16.34,16.40
10/14/2015,2200,16.41,16.43,16.38,16.40
10/14/2015,2300,16.40,16.43,16.36,16.36
10/15/2015,100,16.36,16.38,16.34,16.36
10/15/2015,200,16.36,16.41,16.33,16.40
10/15/2015,300,16.40,16.40,16.34,16.36
10/15/2015,400,16.36,16.40,16.36,16.36
10/15/2015,500,16.38,16.38,16.34,16.38
10/15/2015,600,16.37,16.39,16.36,16.37
10/15/2015,700,16.38,16.39,16.38,16.39
10/15/2015,800,16.39,16.43,16.38,16.41
10/15/2015,900,16.41,16.43,16.34,16.34
10/15/2015,1000,16.35,16.39,16.33,16.39
10/15/2015,1100,16.38,16.39,16.35,16.35
10/15/2015,1200,16.36,16.37,16.34,16.36
10/15/2015,1300,16.36,16.37,16.34,16.36
10/15/2015,1400,16.36,16.41,16.36,16.38
10/15/2015,1500,16.38,16.43,16.14,16.27
10/15/2015,1600,16.27,16.36,16.25,16.30
10/15/2015,1700,16.30,16.39,16.30,16.37
10/15/2015,1800,16.36,16.40,16.34,16.39
10/15/2015,1900,16.39,16.43,16.38,16.39
10/15/2015,2000,16.39,16.41,16.36,16.38
10/15/2015,2100,16.38,16.41,16.36,16.41
10/15/2015,2200,16.41,16.41,16.34,16.36
10/15/2015,2300,16.36,16.37,16.35,16.36
10/16/2015,100,16.36,16.38,16.30,16.36
10/16/2015,200,16.36,16.38,16.32,16.32
10/16/2015,300,16.32,16.37,16.32,16.35
10/16/2015,400,16.35,16.38,16.31,16.32
10/16/2015,500,16.32,16.33,16.29,16.32
10/16/2015,600,16.32,16.32,16.31,16.31
10/16/2015,700,16.31,16.31,16.26,16.29
10/16/2015,800,16.29,16.30,16.26,16.27
10/16/2015,900,16.27,16.30,16.25,16.25
10/16/2015,1000,16.26,16.27,16.22,16.22
10/16/2015,1100,16.23,16.23,16.19,16.23
10/16/2015,1200,16.23,16.25,16.17,16.19
10/16/2015,1300,16.20,16.30,16.19,16.25
10/16/2015,1400,16.25,16.27,16.19,16.20
10/16/2015,1500,16.20,16.34,16.20,16.32
10/16/2015,1600,16.32,16.40,16.31,16.35
10/16/2015,1700,16.34,16.36,16.27,16.32
10/16/2015,1800,16.32,16.33,16.27,16.31
10/16/2015,1900,16.31,16.32,16.29,16.32
10/16/2015,2000,16.32,16.36,16.31,16.32
10/16/2015,2100,16.32,16.34,16.32,16.33
10/16/2015,2200,16.33,16.33,16.23,16.24
10/16/2015,2300,16.24,16.31,16.24,16.27
10/19/2015,100,16.25,16.27,16.22,16.23
10/19/2015,200,16.23,16.25,16.22,16.25
10/19/2015,300,16.25,16.27,16.20,16.23
10/19/2015,400,16.23,16.27,16.18,16.18
10/19/2015,500,16.18,16.22,16.09,16.10
10/19/2015,600,16.11,16.14,16.09,16.11
10/19/2015,700,16.11,16.16,16.07,16.11
10/19/2015,800,16.11,16.16,16.09,16.13
10/19/2015,900,16.12,16.16,16.11,16.15
10/19/2015,1000,16.15,16.16,16.09,16.12
10/19/2015,1100,16.11,16.15,16.11,16.14
10/19/2015,1200,16.14,16.15,16.11,16.11
10/19/2015,1300,16.11,16.16,16.11,16.14
10/19/2015,1400,16.14,16.14,16.09,16.09
10/19/2015,1500,16.09,16.16,16.05,16.15
10/19/2015,1600,16.15,16.21,16.10,16.11
10/19/2015,1700,16.11,16.14,15.97,16.02
10/19/2015,1800,16.02,16.06,16.01,16.05
10/19/2015,1900,16.05,16.10,16.04,16.08
10/19/2015,2000,16.08,16.10,16.07,16.07
10/19/2015,2100,16.08,16.08,16.05,16.05
10/19/2015,2200,16.05,16.06,16.02,16.06
10/19/2015,2300,16.06,16.07,16.05,16.07
10/20/2015,100,16.07,16.08,16.02,16.07
10/20/2015,200,16.07,16.09,16.00,16.04
10/20/2015,300,16.05,16.07,16.02,16.02
10/20/2015,400,16.02,16.05,15.99,16.00
10/20/2015,500,16.00,16.04,15.99,16.02
10/20/2015,600,16.02,16.06,16.02,16.06
10/20/2015,700,16.06,16.07,16.04,16.04
10/20/2015,800,16.04,16.09,16.02,16.08
10/20/2015,900,16.08,16.15,16.06,16.14
10/20/2015,1000,16.14,16.20,16.14,16.18
10/20/2015,1100,16.18,16.18,16.09,16.11
10/20/2015,1200,16.10,16.11,16.07,16.11
10/20/2015,1300,16.11,16.11,16.07,16.09
10/20/2015,1400,16.09,16.16,16.07,16.12
10/20/2015,1500,16.13,16.13,16.06,16.09
10/20/2015,1600,16.09,16.18,16.06,16.16
10/20/2015,1700,16.16,16.18,16.11,16.12
10/20/2015,1800,16.13,16.13,15.98,16.04
10/20/2015,1900,16.04,16.06,16.02,16.03
10/20/2015,2000,16.04,16.18,16.01,16.10
10/20/2015,2100,16.10,16.13,16.07,16.11
10/20/2015,2200,16.11,16.15,16.11,16.14
10/20/2015,2300,16.14,16.16,16.13,16.14
10/21/2015,100,16.14,16.16,16.09,16.11
10/21/2015,200,16.11,16.18,16.09,16.16
10/21/2015,300,16.16,16.16,16.11,16.13
10/21/2015,400,16.14,16.15,16.10,16.12
10/21/2015,500,16.11,16.12,16.06,16.09
10/21/2015,600,16.09,16.13,16.02,16.09
10/21/2015,700,16.09,16.11,16.09,16.09
10/21/2015,800,16.09,16.10,16.04,16.04
10/21/2015,900,16.04,16.07,15.97,15.98
10/21/2015,1000,15.97,16.01,15.97,16.00
10/21/2015,1100,16.00,16.03,15.99,16.02
10/21/2015,1200,16.02,16.03,16.00,16.01
10/21/2015,1300,16.01,16.02,16.00,16.02
10/21/2015,1400,16.02,16.09,16.00,16.06
10/21/2015,1500,16.07,16.09,15.98,16.01
10/21/2015,1600,16.01,16.01,15.85,15.88
10/21/2015,1700,15.88,15.94,15.86,15.93
10/21/2015,1800,15.93,15.96,15.92,15.94
10/21/2015,1900,15.93,15.98,15.90,15.96
10/21/2015,2000,15.97,15.97,15.92,15.95
10/21/2015,2100,15.95,15.97,15.94,15.95
10/21/2015,2200,15.94,15.95,15.91,15.92
10/21/2015,2300,15.93,15.93,15.91,15.91
10/22/2015,100,15.91,15.96,15.89,15.89
10/22/2015,200,15.89,15.94,15.89,15.91
10/22/2015,300,15.90,15.93,15.89,15.92
10/22/2015,400,15.93,15.93,15.89,15.90
10/22/2015,500,15.90,15.92,15.88,15.90
10/22/2015,600,15.90,15.94,15.89,15.92
10/22/2015,700,15.92,15.93,15.90,15.92
10/22/2015,800,15.92,15.92,15.89,15.91
10/22/2015,900,15.90,16.02,15.90,16.02
10/22/2015,1000,16.02,16.05,15.97,15.97
10/22/2015,1100,15.97,16.00,15.97,15.99
10/22/2015,1200,15.99,16.00,15.98,15.99
10/22/2015,1300,15.99,16.03,15.98,16.02
10/22/2015,1400,16.02,16.07,15.99,16.00
10/22/2015,1500,16.00,16.05,15.96,16.02
10/22/2015,1600,16.02,16.09,15.98,16.06
10/22/2015,1700,16.06,16.15,16.05,16.09
10/22/2015,1800,16.09,16.09,16.05,16.09
10/22/2015,1900,16.09,16.13,16.07,16.11
10/22/2015,2000,16.11,16.11,16.06,16.07
10/22/2015,2100,16.07,16.07,16.06,16.07
10/22/2015,2200,16.07,16.09,16.05,16.07
10/22/2015,2300,16.07,16.07,16.05,16.07
10/23/2015,100,16.05,16.09,16.05,16.07
10/23/2015,200,16.07,16.08,16.05,16.07
10/23/2015,300,16.07,16.11,16.07,16.11
10/23/2015,400,16.11,16.14,16.09,16.11
10/23/2015,500,16.11,16.14,16.09,16.12
10/23/2015,600,16.11,16.13,16.09,16.11
10/23/2015,700,16.11,16.13,16.11,16.11
10/23/2015,800,16.11,16.13,16.07,16.13
10/23/2015,900,16.13,16.25,16.11,16.23
10/23/2015,1000,16.23,16.25,16.22,16.22
10/23/2015,1100,16.22,16.23,16.20,16.22
10/23/2015,1200,16.22,16.23,16.19,16.22
10/23/2015,1300,16.22,16.23,16.18,16.18
10/23/2015,1400,16.19,16.29,16.18,16.27
10/23/2015,1500,16.27,16.34,16.26,16.27
10/23/2015,1600,16.27,16.27,15.94,15.98
10/23/2015,1700,15.98,16.10,15.97,16.10
10/23/2015,1800,16.09,16.11,16.05,16.06
10/23/2015,1900,16.06,16.09,16.06,16.09
10/23/2015,2000,16.08,16.09,16.05,16.06
10/23/2015,2100,16.06,16.11,16.06,16.11
10/23/2015,2200,16.11,16.11,16.07,16.08
10/23/2015,2300,16.09,16.09,16.05,16.05
10/26/2015,100,16.08,16.10,16.03,16.06
10/26/2015,200,16.05,16.08,16.05,16.07
10/26/2015,300,16.07,16.09,16.02,16.03
10/26/2015,400,16.04,16.07,16.00,16.07
10/26/2015,500,16.07,16.09,16.05,16.05
10/26/2015,600,16.05,16.06,16.02,16.05
10/26/2015,700,16.05,16.09,16.05,16.07
10/26/2015,800,16.07,16.08,16.03,16.07
10/26/2015,900,16.07,16.10,16.05,16.07
10/26/2015,1000,16.09,16.09,16.06,16.07
10/26/2015,1100,16.07,16.18,16.07,16.12
10/26/2015,1200,16.12,16.16,16.09,16.16
10/26/2015,1300,16.15,16.18,16.14,16.16
10/26/2015,1400,16.16,16.17,16.13,16.14
10/26/2015,1500,16.14,16.22,16.14,16.16
10/26/2015,1600,16.16,16.18,16.10,16.15
10/26/2015,1700,16.15,16.20,16.11,16.15
10/26/2015,1800,16.15,16.16,16.13,16.15
10/26/2015,1900,16.15,16.16,16.14,16.15
10/26/2015,2000,16.15,16.16,16.11,16.13
10/26/2015,2100,16.12,16.13,16.09,16.10
10/26/2015,2200,16.09,16.11,16.07,16.09
10/26/2015,2300,16.09,16.09,16.07,16.07
10/27/2015,100,16.07,16.11,16.06,16.10
10/27/2015,200,16.11,16.12,16.09,16.10
10/27/2015,300,16.11,16.11,16.07,16.09
10/27/2015,400,16.09,16.12,16.07,16.07
10/27/2015,500,16.07,16.09,16.06,16.07
10/27/2015,600,16.07,16.09,16.05,16.06
10/27/2015,700,16.07,16.09,16.06,16.09
10/27/2015,800,16.09,16.10,16.07,16.09
10/27/2015,900,16.09,16.11,16.09,16.10
10/27/2015,1000,16.10,16.14,16.10,16.14
10/27/2015,1100,16.14,16.16,16.08,16.11
10/27/2015,1200,16.11,16.15,16.11,16.15
10/27/2015,1300,16.15,16.16,16.09,16.14
10/27/2015,1400,16.14,16.15,16.09,16.09
10/27/2015,1500,16.09,16.15,16.03,16.06
10/27/2015,1600,16.05,16.14,16.02,16.12
10/27/2015,1700,16.12,16.18,16.12,16.15
10/27/2015,1800,16.15,16.16,16.14,16.15
10/27/2015,1900,16.15,16.15,16.11,16.11
10/27/2015,2000,16.11,16.11,16.09,16.11
10/27/2015,2100,16.11,16.11,16.09,16.09
10/27/2015,2200,16.10,16.11,16.10,16.11
10/27/2015,2300,16.11,16.11,16.10,16.11
10/28/2015,100,16.09,16.13,16.09,16.13
10/28/2015,200,16.13,16.16,16.07,16.09
10/28/2015,300,16.09,16.14,16.09,16.11
10/28/2015,400,16.11,16.12,16.07,16.11
10/28/2015,500,16.12,16.15,16.11,16.14
10/28/2015,600,16.13,16.18,16.13,16.13
10/28/2015,700,16.14,16.15,16.11,16.14
10/28/2015,800,16.14,16.21,16.14,16.20
10/28/2015,900,16.20,16.21,16.16,16.18
10/28/2015,1000,16.18,16.22,16.14,16.19
10/28/2015,1100,16.19,16.20,16.16,16.18
10/28/2015,1200,16.18,16.22,16.18,16.20
10/28/2015,1300,16.20,16.23,16.19,16.22
10/28/2015,1400,16.23,16.31,16.23,16.29
10/28/2015,1500,16.29,16.32,16.27,16.31
10/28/2015,1600,16.30,16.53,16.27,16.49
10/28/2015,1700,16.49,16.57,16.45,16.54
10/28/2015,1800,16.53,16.59,16.51,16.57
10/28/2015,1900,16.57,16.61,16.55,16.57
10/28/2015,2000,16.57,16.58,16.50,16.57
10/28/2015,2100,16.57,16.59,15.96,16.11
10/28/2015,2200,16.10,16.25,16.09,16.23
10/28/2015,2300,16.23,16.23,16.17,16.18
10/29/2015,100,16.17,16.25,16.16,16.16
10/29/2015,200,16.16,16.17,16.09,16.16
10/29/2015,300,16.16,16.23,16.16,16.21
10/29/2015,400,16.21,16.23,16.18,16.20
10/29/2015,500,16.20,16.22,16.16,16.16
10/29/2015,600,16.16,16.18,16.09,16.13
10/29/2015,700,16.13,16.16,16.11,16.16
10/29/2015,800,16.16,16.20,16.14,16.20
10/29/2015,900,16.20,16.22,16.18,16.18
10/29/2015,1000,16.18,16.20,16.01,16.11
10/29/2015,1100,16.11,16.19,16.09,16.16
10/29/2015,1200,16.15,16.23,16.13,16.18
10/29/2015,1300,16.18,16.20,16.16,16.20
10/29/2015,1400,16.20,16.20,16.08,16.11
10/29/2015,1500,16.11,16.18,15.97,16.03
10/29/2015,1600,16.04,16.09,15.90,15.97
10/29/2015,1700,15.97,16.01,15.87,15.89
10/29/2015,1800,15.89,15.90,15.77,15.80
10/29/2015,1900,15.81,15.84,15.78,15.82
10/29/2015,2000,15.82,15.82,15.78,15.81
10/29/2015,2100,15.81,15.82,15.80,15.82
10/29/2015,2200,15.82,15.84,15.80,15.81
10/29/2015,2300,15.81,15.83,15.81,15.82
10/30/2015,100,15.84,15.86,15.80,15.80
10/30/2015,200,15.80,15.86,15.78,15.84
10/30/2015,300,15.85,15.86,15.79,15.82
10/30/2015,400,15.83,15.83,15.80,15.82
10/30/2015,500,15.82,15.86,15.81,15.83
10/30/2015,600,15.83,15.84,15.78,15.82
10/30/2015,700,15.82,15.86,15.82,15.85
10/30/2015,800,15.85,15.88,15.82,15.86
10/30/2015,900,15.86,15.89,15.82,15.83
10/30/2015,1000,15.83,15.89,15.77,15.85
10/30/2015,1100,15.85,15.89,15.80,15.81
10/30/2015,1200,15.81,15.83,15.78,15.82
10/30/2015,1300,15.82,15.84,15.78,15.81
10/30/2015,1400,15.81,15.84,15.78,15.79
10/30/2015,1500,15.80,15.82,15.72,15.76
10/30/2015,1600,15.76,15.82,15.74,15.78
10/30/2015,1700,15.78,15.81,15.72,15.72
10/30/2015,1800,15.72,15.79,15.71,15.76
10/30/2015,1900,15.76,15.82,15.75,15.82
10/30/2015,2000,15.82,15.82,15.77,15.80
10/30/2015,2100,15.79,15.80,15.77,15.77
10/30/2015,2200,15.78,15.78,15.73,15.74
10/30/2015,2300,15.74,15.79,15.74,15.77
11/02/2015,100,15.77,15.79,15.70,15.74
11/02/2015,200,15.74,15.79,15.70,15.73
11/02/2015,300,15.73,15.74,15.70,15.72
11/02/2015,400,15.72,15.77,15.71,15.73
11/02/2015,500,15.73,15.74,15.69,15.72
11/02/2015,600,15.71,15.76,15.71,15.73
11/02/2015,700,15.73,15.75,15.72,15.74
11/02/2015,800,15.73,15.75,15.71,15.71
11/02/2015,900,15.72,15.76,15.66,15.71
11/02/2015,1000,15.71,15.71,15.62,15.64
11/02/2015,1100,15.65,15.68,15.62,15.62
11/02/2015,1200,15.62,15.66,15.60,15.65
11/02/2015,1300,15.65,15.68,15.62,15.62
11/02/2015,1400,15.62,15.69,15.62,15.66
11/02/2015,1500,15.66,15.69,15.61,15.63
11/02/2015,1600,15.63,15.64,15.54,15.56
11/02/2015,1700,15.57,15.57,15.48,15.54
11/02/2015,1800,15.54,15.60,15.53,15.58
11/02/2015,1900,15.59,15.60,15.57,15.60
11/02/2015,2000,15.60,15.68,15.59,15.66
11/02/2015,2100,15.66,15.66,15.65,15.66
11/02/2015,2200,15.66,15.66,15.64,15.65
11/02/2015,2300,15.65,15.66,15.63,15.64
11/03/2015,100,15.64,15.65,15.62,15.63
11/03/2015,200,15.63,15.65,15.63,15.64
11/03/2015,300,15.65,15.68,15.63,15.65
11/03/2015,400,15.66,15.66,15.64,15.65
11/03/2015,500,15.65,15.68,15.65,15.66
11/03/2015,600,15.66,15.69,15.65,15.68
11/03/2015,700,15.68,15.68,15.65,15.66
11/03/2015,800,15.66,15.68,15.65,15.65
11/03/2015,900,15.65,15.65,15.60,15.61
11/03/2015,1000,15.61,15.62,15.57,15.58
11/03/2015,1100,15.57,15.59,15.54,15.57
11/03/2015,1200,15.57,15.57,15.53,15.55
11/03/2015,1300,15.55,15.57,15.54,15.56
11/03/2015,1400,15.57,15.59,15.56,15.57
11/03/2015,1500,15.57,15.58,15.50,15.54
11/03/2015,1600,15.54,15.56,15.44,15.47
11/03/2015,1700,15.47,15.53,15.46,15.53
11/03/2015,1800,15.52,15.57,15.52,15.53
11/03/2015,1900,15.53,15.54,15.45,15.46
11/03/2015,2000,15.46,15.48,15.44,15.47
11/03/2015,2100,15.47,15.52,15.47,15.51
11/03/2015,2200,15.50,15.51,15.48,15.49
11/03/2015,2300,15.49,15.50,15.48,15.49
11/04/2015,100,15.49,15.51,15.48,15.51
11/04/2015,200,15.51,15.53,15.50,15.51
11/04/2015,300,15.51,15.56,15.50,15.55
11/04/2015,400,15.54,15.55,15.53,15.54
11/04/2015,500,15.54,15.55,15.53,15.54
11/04/2015,600,15.54,15.54,15.51,15.52
11/04/2015,700,15.52,15.52,15.49,15.50
11/04/2015,800,15.49,15.51,15.48,15.49
11/04/2015,900,15.50,15.51,15.46,15.48
11/04/2015,1000,15.48,15.51,15.45,15.46
11/04/2015,1100,15.46,15.53,15.46,15.51
11/04/2015,1200,15.51,15.52,15.48,15.48
11/04/2015,1300,15.48,15.50,15.46,15.47
11/04/2015,1400,15.47,15.51,15.47,15.48
11/04/2015,1500,15.48,15.56,15.46,15.52
11/04/2015,1600,15.52,15.54,15.44,15.44
11/04/2015,1700,15.44,15.45,15.36,15.38
11/04/2015,1800,15.37,15.44,15.36,15.38
11/04/2015,1900,15.39,15.39,15.31,15.31
11/04/2015,2000,15.32,15.34,15.29,15.31
11/04/2015,2100,15.31,15.32,15.29,15.31
11/04/2015,2200,15.31,15.32,15.29,15.29
11/04/2015,2300,15.29,15.30,15.26,15.30
11/05/2015,100,15.30,15.32,15.27,15.31
11/05/2015,200,15.31,15.32,15.30,15.32
11/05/2015,300,15.32,15.32,15.28,15.29
11/05/2015,400,15.29,15.31,15.29,15.30
11/05/2015,500,15.29,15.31,15.29,15.31
11/05/2015,600,15.31,15.32,15.30,15.31
11/05/2015,700,15.31,15.31,15.23,15.26
11/05/2015,800,15.26,15.27,15.24,15.25
11/05/2015,900,15.26,15.27,15.20,15.22
11/05/2015,1000,15.22,15.28,15.21,15.27
11/05/2015,1100,15.27,15.27,15.22,15.26
11/05/2015,1200,15.26,15.27,15.21,15.22
11/05/2015,1300,15.22,15.23,15.21,15.23
11/05/2015,1400,15.23,15.29,15.22,15.24
11/05/2015,1500,15.24,15.28,15.21,15.24
11/05/2015,1600,15.24,15.26,15.17,15.19
11/05/2015,1700,15.19,15.20,15.15,15.18
11/05/2015,1800,15.18,15.23,15.18,15.22
11/05/2015,1900,15.22,15.28,15.22,15.24
11/05/2015,2000,15.24,15.25,15.19,15.20
11/05/2015,2100,15.20,15.21,15.19,15.21
11/05/2015,2200,15.21,15.22,15.19,15.20
11/05/2015,2300,15.20,15.21,15.18,15.18
11/06/2015,100,15.20,15.21,15.19,15.21
11/06/2015,200,15.21,15.23,15.20,15.23
11/06/2015,300,15.22,15.25,15.22,15.23
11/06/2015,400,15.23,15.24,15.22,15.24
11/06/2015,500,15.24,15.26,15.23,15.23
11/06/2015,600,15.23,15.24,15.23,15.23
11/06/2015,700,15.23,15.26,15.23,15.26
11/06/2015,800,15.26,15.28,15.25,15.25
11/06/2015,900,15.25,15.26,15.22,15.23
11/06/2015,1000,15.23,15.24,15.22,15.23
11/06/2015,1100,15.23,15.25,15.23,15.23
11/06/2015,1200,15.23,15.27,15.23,15.24
11/06/2015,1300,15.24,15.28,15.23,15.24
11/06/2015,1400,15.24,15.28,15.23,15.26
11/06/2015,1500,15.26,15.27,14.97,14.99
11/06/2015,1600,14.99,15.02,14.96,14.99
11/06/2015,1700,14.99,15.01,14.94,14.97
11/06/2015,1800,14.96,14.97,14.93,14.96
11/06/2015,1900,14.96,14.97,14.92,14.94
11/06/2015,2000,14.94,14.97,14.92,14.96
11/06/2015,2100,14.96,14.97,14.93,14.94
11/06/2015,2200,14.94,14.96,14.94,14.95
11/06/2015,2300,14.95,14.98,14.95,14.98
11/09/2015,100,14.97,14.98,14.94,14.95
11/09/2015,200,14.94,14.96,14.93,14.94
11/09/2015,300,14.94,14.97,14.92,14.96
11/09/2015,400,14.96,14.98,14.95,14.97
11/09/2015,500,14.98,14.98,14.96,14.97
11/09/2015,600,14.97,14.98,14.96,14.97
11/09/2015,700,14.98,14.98,14.97,14.98
11/09/2015,800,14.98,14.99,14.96,14.97
11/09/2015,900,14.97,14.98,14.94,14.98
11/09/2015,1000,14.98,14.98,14.95,14.96
11/09/2015,1100,14.96,14.97,14.95,14.96
11/09/2015,1200,14.96,14.98,14.91,14.96
11/09/2015,1300,14.96,14.97,14.92,14.95
11/09/2015,1400,14.95,14.97,14.95,14.96
11/09/2015,1500,14.96,14.97,14.83,14.87
11/09/2015,1600,14.87,14.89,14.79,14.79
11/09/2015,1700,14.79,14.81,14.76,14.78
11/09/2015,1800,14.78,14.80,14.70,14.71
11/09/2015,1900,14.71,14.73,14.65,14.66
11/09/2015,2000,14.67,14.70,14.63,14.68
11/09/2015,2100,14.67,14.71,14.67,14.70
11/09/2015,2200,14.70,14.76,14.69,14.74
11/09/2015,2300,14.75,14.77,14.73,14.77
11/10/2015,100,14.75,14.79,14.75,14.78
11/10/2015,200,14.78,14.79,14.75,14.76
11/10/2015,300,14.76,14.76,14.72,14.73
11/10/2015,400,14.73,14.74,14.70,14.73
11/10/2015,500,14.73,14.74,14.73,14.74
11/10/2015,600,14.74,14.75,14.72,14.72
11/10/2015,700,14.73,14.73,14.70,14.71
11/10/2015,800,14.72,14.73,14.66,14.71
11/10/2015,900,14.71,14.76,14.70,14.75
11/10/2015,1000,14.76,14.76,14.68,14.72
11/10/2015,1100,14.72,14.73,14.68,14.69
11/10/2015,1200,14.69,14.70,14.65,14.68
11/10/2015,1300,14.68,14.74,14.67,14.71
11/10/2015,1400,14.71,14.74,14.63,14.64
11/10/2015,1500,14.64,14.69,14.55,14.58
11/10/2015,1600,14.58,14.60,14.50,14.55
11/10/2015,1700,14.54,14.61,14.54,14.55
11/10/2015,1800,14.55,14.65,14.54,14.65
11/10/2015,1900,14.65,14.65,14.59,14.60
11/10/2015,2000,14.60,14.63,14.59,14.60
11/10/2015,2100,14.59,14.62,14.58,14.61
11/10/2015,2200,14.61,14.62,14.60,14.61
11/10/2015,2300,14.62,14.63,14.61,14.62
11/11/2015,100,14.61,14.64,14.61,14.64
11/11/2015,200,14.63,14.64,14.62,14.63
11/11/2015,300,14.62,14.72,14.60,14.68
11/11/2015,400,14.69,14.70,14.66,14.67
11/11/2015,500,14.67,14.68,14.67,14.68
11/11/2015,600,14.68,14.69,14.68,14.68
11/11/2015,700,14.68,14.70,14.68,14.68
11/11/2015,800,14.68,14.71,14.68,14.69
11/11/2015,900,14.69,14.73,14.65,14.69
11/11/2015,1000,14.68,14.69,14.61,14.64
11/11/2015,1100,14.63,14.65,14.62,14.63
11/11/2015,1200,14.63,14.64,14.62,14.63
11/11/2015,1300,14.63,14.68,14.58,14.63
11/11/2015,1400,14.63,14.64,14.62,14.63
11/11/2015,1500,14.63,14.65,14.58,14.60
11/11/2015,1600,14.60,14.61,14.51,14.53
11/11/2015,1700,14.53,14.59,14.52,14.58
11/11/2015,1800,14.58,14.58,14.52,14.53
11/11/2015,1900,14.53,14.53,14.48,14.51
11/11/2015,2000,14.50,14.57,14.47,14.56
11/11/2015,2100,14.55,14.56,14.50,14.50
11/11/2015,2200,14.50,14.52,14.48,14.49
11/11/2015,2300,14.49,14.53,14.49,14.53
11/12/2015,100,14.51,14.56,14.51,14.54
11/12/2015,200,14.54,14.56,14.51,14.56
11/12/2015,300,14.55,14.58,14.55,14.57
11/12/2015,400,14.57,14.57,14.56,14.57
11/12/2015,500,14.56,14.57,14.54,14.57
11/12/2015,600,14.57,14.58,14.57,14.57
11/12/2015,700,14.57,14.60,14.57,14.60
11/12/2015,800,14.61,14.62,14.57,14.59
11/12/2015,900,14.59,14.64,14.57,14.60
11/12/2015,1000,14.60,14.62,14.57,14.59
11/12/2015,1100,14.59,14.65,14.57,14.62
11/12/2015,1200,14.63,14.64,14.60,14.61
11/12/2015,1300,14.61,14.63,14.60,14.60
11/12/2015,1400,14.59,14.61,14.53,14.56
11/12/2015,1500,14.56,14.57,14.45,14.48
11/12/2015,1600,14.48,14.70,14.40,14.67
11/12/2015,1700,14.66,14.69,14.46,14.48
11/12/2015,1800,14.48,14.51,14.39,14.47
11/12/2015,1900,14.47,14.50,14.45,14.48
11/12/2015,2000,14.48,14.52,14.46,14.48
11/12/2015,2100,14.49,14.50,14.47,14.49
11/12/2015,2200,14.49,14.52,14.48,14.50
11/12/2015,2300,14.51,14.52,14.47,14.49
11/13/2015,100,14.48,14.52,14.48,14.52
11/13/2015,200,14.52,14.53,14.51,14.52
11/13/2015,300,14.51,14.52,14.46,14.51
11/13/2015,400,14.51,14.52,14.48,14.48
11/13/2015,500,14.49,14.49,14.48,14.49
11/13/2015,600,14.49,14.51,14.48,14.49
11/13/2015,700,14.49,14.49,14.46,14.48
11/13/2015,800,14.48,14.51,14.45,14.48
11/13/2015,900,14.48,14.55,14.48,14.50
11/13/2015,1000,14.50,14.51,14.46,14.49
11/13/2015,1100,14.49,14.53,14.48,14.53
11/13/2015,1200,14.53,14.53,14.48,14.49
11/13/2015,1300,14.49,14.57,14.49,14.55
11/13/2015,1400,14.55,14.59,14.48,14.49
11/13/2015,1500,14.48,14.54,14.40,14.41
11/13/2015,1600,14.41,14.44,14.39,14.41
11/13/2015,1700,14.41,14.46,14.38,14.45
11/13/2015,1800,14.46,14.46,14.43,14.46
11/13/2015,1900,14.46,14.46,14.41,14.43
11/13/2015,2000,14.43,14.45,14.42,14.42
11/13/2015,2100,14.43,14.45,14.42,14.44
11/13/2015,2200,14.44,14.44,14.41,14.43
11/13/2015,2300,14.44,14.47,14.43,14.47
11/16/2015,100,14.50,14.61,14.50,14.60
11/16/2015,200,14.61,14.64,14.55,14.55
11/16/2015,300,14.55,14.61,14.52,14.57
11/16/2015,400,14.58,14.58,14.55,14.55
11/16/2015,500,14.56,14.57,14.55,14.57
11/16/2015,600,14.57,14.62,14.56,14.61
11/16/2015,700,14.62,14.63,14.59,14.63
11/16/2015,800,14.63,14.65,14.61,14.64
11/16/2015,900,14.64,14.64,14.59,14.60
11/16/2015,1000,14.60,14.61,14.52,14.56
11/16/2015,1100,14.56,14.58,14.54,14.57
11/16/2015,1200,14.57,14.62,14.57,14.61
11/16/2015,1300,14.61,14.63,14.59,14.62
11/16/2015,1400,14.62,14.65,14.57,14.63
11/16/2015,1500,14.63,14.63,14.48,14.49
11/16/2015,1600,14.49,14.49,14.43,14.43
11/16/2015,1700,14.43,14.46,14.41,14.42
11/16/2015,1800,14.42,14.46,14.40,14.43
11/16/2015,1900,14.44,14.47,14.43,14.46
11/16/2015,2000,14.45,14.48,14.45,14.48
11/16/2015,2100,14.48,14.48,14.45,14.45
11/16/2015,2200,14.45,14.48,14.44,14.47
11/16/2015,2300,14.47,14.48,14.43,14.44
11/17/2015,100,14.46,14.48,14.45,14.47
11/17/2015,200,14.46,14.47,14.45,14.47
11/17/2015,300,14.47,14.47,14.42,14.45
11/17/2015,400,14.46,14.48,14.46,14.46
11/17/2015,500,14.46,14.48,14.45,14.46
11/17/2015,600,14.46,14.47,14.44,14.44
11/17/2015,700,14.44,14.45,14.39,14.40
11/17/2015,800,14.40,14.43,14.38,14.42
11/17/2015,900,14.41,14.42,14.38,14.41
11/17/2015,1000,14.41,14.46,14.41,14.46
11/17/2015,1100,14.46,14.48,14.46,14.48
11/17/2015,1200,14.48,14.48,14.45,14.45
11/17/2015,1300,14.46,14.48,14.42,14.42
11/17/2015,1400,14.43,14.44,14.41,14.43
11/17/2015,1500,14.43,14.48,14.41,14.44
11/17/2015,1600,14.44,14.48,14.41,14.47
11/17/2015,1700,14.46,14.48,14.40,14.41
11/17/2015,1800,14.41,14.43,14.32,14.32
11/17/2015,1900,14.32,14.44,14.32,14.43
11/17/2015,2000,14.43,14.43,14.37,14.39
11/17/2015,2100,14.39,14.44,14.38,14.40
11/17/2015,2200,14.40,14.41,14.39,14.40
11/17/2015,2300,14.40,14.40,14.37,14.38
11/18/2015,100,14.38,14.42,14.37,14.37
11/18/2015,200,14.37,14.38,14.30,14.36
11/18/2015,300,14.36,14.36,14.32,14.34
11/18/2015,400,14.34,14.36,14.34,14.35
11/18/2015,500,14.34,14.36,14.32,14.34
11/18/2015,600,14.34,14.37,14.33,14.36
11/18/2015,700,14.36,14.41,14.36,14.39
11/18/2015,800,14.39,14.42,14.38,14.40
11/18/2015,900,14.40,14.42,14.39,14.41
11/18/2015,1000,14.41,14.45,14.41,14.43
11/18/2015,1100,14.43,14.45,14.41,14.43
11/18/2015,1200,14.43,14.43,14.40,14.40
11/18/2015,1300,14.40,14.40,14.36,14.37
11/18/2015,1400,14.37,14.37,14.34,14.35
11/18/2015,1500,14.35,14.36,14.23,14.29
11/18/2015,1600,14.29,14.36,14.29,14.35
11/18/2015,1700,14.34,14.34,14.27,14.29
11/18/2015,1800,14.29,14.31,14.27,14.27
11/18/2015,1900,14.27,14.29,14.23,14.28
11/18/2015,2000,14.28,14.40,14.28,14.35
11/18/2015,2100,14.35,14.42,14.29,14.35
11/18/2015,2200,14.35,14.40,14.34,14.36
11/18/2015,2300,14.36,14.38,14.36,14.37
11/19/2015,100,14.38,14.40,14.36,14.38
11/19/2015,200,14.38,14.40,14.38,14.40
11/19/2015,300,14.40,14.48,14.39,14.45
11/19/2015,400,14.46,14.53,14.46,14.46
11/19/2015,500,14.47,14.48,14.40,14.42
11/19/2015,600,14.42,14.45,14.41,14.44
11/19/2015,700,14.44,14.44,14.41,14.44
11/19/2015,800,14.43,14.46,14.43,14.44
11/19/2015,900,14.44,14.45,14.38,14.38
11/19/2015,1000,14.38,14.43,14.38,14.41
11/19/2015,1100,14.41,14.43,14.39,14.40
11/19/2015,1200,14.40,14.40,14.38,14.39
11/19/2015,1300,14.39,14.43,14.38,14.40
11/19/2015,1400,14.40,14.40,14.34,14.37
11/19/2015,1500,14.37,14.38,14.32,14.34
11/19/2015,1600,14.35,14.61,14.34,14.55
11/19/2015,1700,14.55,14.59,14.51,14.55
11/19/2015,1800,14.55,14.59,14.51,14.55
11/19/2015,1900,14.55,14.56,14.45,14.47
11/19/2015,2000,14.47,14.47,14.44,14.46
11/19/2015,2100,14.45,14.51,14.45,14.48
11/19/2015,2200,14.48,14.50,14.46,14.47
11/19/2015,2300,14.47,14.48,14.45,14.47
11/20/2015,100,14.47,14.48,14.45,14.48
11/20/2015,200,14.47,14.48,14.45,14.48
11/20/2015,300,14.48,14.49,14.46,14.48
11/20/2015,400,14.48,14.51,14.48,14.49
11/20/2015,500,14.49,14.49,14.47,14.47
11/20/2015,600,14.47,14.47,14.42,14.45
11/20/2015,700,14.44,14.49,14.44,14.48
11/20/2015,800,14.48,14.51,14.47,14.47
11/20/2015,900,14.47,14.47,14.41,14.43
11/20/2015,1000,14.43,14.45,14.40,14.45
11/20/2015,1100,14.45,14.57,14.45,14.55
11/20/2015,1200,14.55,14.61,14.53,14.55
11/20/2015,1300,14.55,14.56,14.49,14.51
11/20/2015,1400,14.51,14.52,14.47,14.52
11/20/2015,1500,14.51,14.53,14.45,14.47
11/20/2015,1600,14.47,14.48,14.42,14.43
11/20/2015,1700,14.44,14.46,14.32,14.32
11/20/2015,1800,14.32,14.37,14.32,14.33
11/20/2015,1900,14.33,14.36,14.28,14.36
11/20/2015,2000,14.36,14.36,14.33,14.35
11/20/2015,2100,14.35,14.35,14.32,14.32
11/20/2015,2200,14.33,14.35,14.29,14.34
11/20/2015,2300,14.34,14.39,14.34,14.38
11/23/2015,100,14.37,14.39,14.31,14.36
11/23/2015,200,14.37,14.37,14.32,14.33
11/23/2015,300,14.33,14.34,14.21,14.21
11/23/2015,400,14.21,14.24,14.15,14.21
11/23/2015,500,14.20,14.24,14.19,14.24
11/23/2015,600,14.24,14.24,14.21,14.21
11/23/2015,700,14.21,14.24,14.13,14.15
11/23/2015,800,14.15,14.22,14.11,14.19
11/23/2015,900,14.19,14.21,14.17,14.19
11/23/2015,1000,14.19,14.26,14.19,14.24
11/23/2015,1100,14.24,14.24,14.14,14.17
11/23/2015,1200,14.17,14.18,14.09,14.14
11/23/2015,1300,14.14,14.18,14.11,14.16
11/23/2015,1400,14.17,14.22,14.15,14.18
11/23/2015,1500,14.18,14.23,14.11,14.20
11/23/2015,1600,14.20,14.39,14.20,14.32
11/23/2015,1700,14.32,14.33,14.27,14.28
11/23/2015,1800,14.28,14.30,14.27,14.29
11/23/2015,1900,14.29,14.31,14.28,14.30
11/23/2015,2000,14.30,14.30,14.27,14.28
11/23/2015,2100,14.28,14.29,14.27,14.28
11/23/2015,2200,14.28,14.31,14.27,14.30
11/23/2015,2300,14.30,14.34,14.30,14.34
11/24/2015,100,14.32,14.33,14.31,14.32
11/24/2015,200,14.32,14.33,14.31,14.32
11/24/2015,300,14.31,14.34,14.29,14.31
11/24/2015,400,14.31,14.32,14.26,14.26
11/24/2015,500,14.26,14.30,14.26,14.30
11/24/2015,600,14.30,14.31,14.30,14.31
11/24/2015,700,14.31,14.35,14.30,14.32
11/24/2015,800,14.32,14.35,14.31,14.34
11/24/2015,900,14.33,14.36,14.32,14.36
11/24/2015,1000,14.36,14.39,14.32,14.37
11/24/2015,1100,14.37,14.38,14.35,14.36
11/24/2015,1200,14.35,14.37,14.34,14.36
11/24/2015,1300,14.36,14.38,14.35,14.37
11/24/2015,1400,14.37,14.39,14.33,14.38
11/24/2015,1500,14.38,14.47,14.34,14.36
11/24/2015,1600,14.36,14.51,14.32,14.44
11/24/2015,1700,14.44,14.47,14.35,14.37
11/24/2015,1800,14.38,14.46,14.37,14.44
11/24/2015,1900,14.44,14.48,14.43,14.43
11/24/2015,2000,14.43,14.43,14.38,14.40
11/24/2015,2100,14.40,14.42,14.40,14.40
11/24/2015,2200,14.41,14.41,14.36,14.37
11/24/2015,2300,14.37,14.40,14.36,14.39
11/25/2015,100,14.40,14.40,14.39,14.40
11/25/2015,200,14.40,14.46,14.39,14.44
11/25/2015,300,14.44,14.46,14.43,14.44
11/25/2015,400,14.44,14.48,14.44,14.46
11/25/2015,500,14.46,14.47,14.40,14.44
11/25/2015,600,14.44,14.45,14.43,14.43
11/25/2015,700,14.44,14.47,14.43,14.44
11/25/2015,800,14.44,14.44,14.40,14.40
11/25/2015,900,14.41,14.45,14.41,14.44
11/25/2015,1000,14.44,14.44,14.35,14.36
11/25/2015,1100,14.36,14.38,14.35,14.35
11/25/2015,1200,14.35,14.37,14.33,14.34
11/25/2015,1300,14.34,14.34,14.25,14.29
11/25/2015,1400,14.29,14.33,14.28,14.32
11/25/2015,1500,14.32,14.37,14.23,14.30
11/25/2015,1600,14.30,14.32,14.25,14.28
11/25/2015,1700,14.28,14.36,14.25,14.34
11/25/2015,1800,14.34,14.38,14.33,14.36
11/25/2015,1900,14.36,14.41,14.36,14.37
11/25/2015,2000,14.37,14.41,14.33,14.41
11/25/2015,2100,14.41,14.41,14.38,14.40
11/25/2015,2200,14.40,14.41,14.38,14.39
11/25/2015,2300,14.39,14.40,14.38,14.39
11/26/2015,100,14.39,14.43,14.39,14.40
11/26/2015,200,14.40,14.40,14.36,14.39
11/26/2015,300,14.38,14.42,14.38,14.40
11/26/2015,400,14.40,14.41,14.34,14.36
11/26/2015,500,14.37,14.44,14.37,14.44
11/26/2015,600,14.44,14.47,14.43,14.47
11/26/2015,700,14.47,14.48,14.41,14.42
11/26/2015,800,14.41,14.46,14.40,14.40
11/26/2015,900,14.40,14.41,14.40,14.41
11/26/2015,1000,14.41,14.43,14.39,14.40
11/26/2015,1100,14.40,14.43,14.40,14.42
11/26/2015,1200,14.42,14.44,14.40,14.44
11/26/2015,1300,14.44,14.60,14.44,14.52
11/26/2015,1400,14.52,14.52,14.44,14.45
11/26/2015,1500,14.45,14.49,14.41,14.48
11/26/2015,1600,14.48,14.48,14.40,14.43
11/26/2015,1700,14.43,14.48,14.43,14.48
11/26/2015,1800,14.48,14.49,14.47,14.49
11/26/2015,1900,14.48,14.49,14.46,14.49
11/27/2015,100,14.48,14.49,14.48,14.48
11/27/2015,200,14.48,14.51,14.48,14.50
11/27/2015,300,14.49,14.51,14.35,14.36
11/27/2015,400,14.36,14.38,14.35,14.37
11/27/2015,500,14.37,14.37,14.34,14.35
11/27/2015,600,14.35,14.38,14.35,14.37
11/27/2015,700,14.37,14.37,14.32,14.34
11/27/2015,800,14.35,14.35,14.32,14.34
11/27/2015,900,14.34,14.35,14.32,14.35
11/27/2015,1000,14.35,14.36,14.32,14.34
11/27/2015,1100,14.34,14.34,14.29,14.30
11/27/2015,1200,14.30,14.30,14.26,14.30
11/27/2015,1300,14.30,14.32,14.29,14.32
11/27/2015,1400,14.32,14.40,14.30,14.39
11/27/2015,1500,14.39,14.39,14.16,14.20
11/27/2015,1600,14.20,14.36,14.15,14.32
11/27/2015,1700,14.32,14.35,14.26,14.32
11/27/2015,1800,14.32,14.36,14.26,14.30
11/27/2015,1900,14.30,14.31,14.26,14.30
11/27/2015,2000,14.30,14.30,14.26,14.29
11/30/2015,100,14.27,14.30,14.25,14.27
11/30/2015,200,14.27,14.29,14.24,14.26
11/30/2015,300,14.25,14.26,14.20,14.21
11/30/2015,400,14.21,14.24,14.20,14.24
11/30/2015,500,14.24,14.30,14.22,14.23
11/30/2015,600,14.24,14.26,14.23,14.25
11/30/2015,700,14.24,14.27,14.24,14.25
11/30/2015,800,14.25,14.25,14.23,14.23
11/30/2015,900,14.23,14.30,14.23,14.29
11/30/2015,1000,14.29,14.32,14.28,14.31
11/30/2015,1100,14.32,14.34,14.26,14.30
11/30/2015,1200,14.30,14.34,14.29,14.31
11/30/2015,1300,14.31,14.34,14.31,14.32
11/30/2015,1400,14.32,14.34,14.30,14.32
11/30/2015,1500,14.32,14.40,14.29,14.31
11/30/2015,1600,14.31,14.34,14.30,14.34
11/30/2015,1700,14.33,14.36,14.30,14.31
11/30/2015,1800,14.31,14.33,14.30,14.30
11/30/2015,1900,14.30,14.32,14.30,14.30
11/30/2015,2000,14.30,14.34,14.30,14.31
11/30/2015,2100,14.31,14.36,14.26,14.26
11/30/2015,2200,14.26,14.30,14.26,14.29
11/30/2015,2300,14.30,14.30,14.27,14.28
12/01/2015,100,14.28,14.31,14.27,14.29
12/01/2015,200,14.29,14.30,14.28,14.29
12/01/2015,300,14.29,14.39,14.26,14.35
12/01/2015,400,14.35,14.43,14.32,14.35
12/01/2015,500,14.36,14.40,14.35,14.40
12/01/2015,600,14.40,14.40,14.38,14.39
12/01/2015,700,14.38,14.40,14.38,14.40
12/01/2015,800,14.40,14.41,14.37,14.39
12/01/2015,900,14.39,14.40,14.37,14.38
12/01/2015,1000,14.38,14.39,14.34,14.38
12/01/2015,1100,14.38,14.46,14.37,14.40
12/01/2015,1200,14.40,14.41,14.37,14.39
12/01/2015,1300,14.39,14.41,14.39,14.41
12/01/2015,1400,14.40,14.41,14.37,14.40
12/01/2015,1500,14.40,14.45,14.35,14.38
12/01/2015,1600,14.38,14.41,14.34,14.36
12/01/2015,1700,14.37,14.40,14.30,14.31
12/01/2015,1800,14.32,14.34,14.29,14.32
12/01/2015,1900,14.32,14.32,14.30,14.30
12/01/2015,2000,14.30,14.33,14.29,14.33
12/01/2015,2100,14.33,14.35,14.32,14.35
12/01/2015,2200,14.35,14.38,14.35,14.38
12/01/2015,2300,14.38,14.40,14.37,14.39
12/02/2015,100,14.39,14.41,14.38,14.40
12/02/2015,200,14.40,14.41,14.40,14.40
12/02/2015,300,14.41,14.41,14.38,14.40
12/02/2015,400,14.40,14.43,14.39,14.40
12/02/2015,500,14.40,14.40,14.38,14.40
12/02/2015,600,14.39,14.40,14.37,14.37
12/02/2015,700,14.37,14.39,14.37,14.38
12/02/2015,800,14.38,14.39,14.37,14.38
12/02/2015,900,14.38,14.40,14.37,14.40
12/02/2015,1000,14.40,14.40,14.38,14.39
12/02/2015,1100,14.38,14.38,14.35,14.37
12/02/2015,1200,14.37,14.39,14.35,14.37
12/02/2015,1300,14.37,14.38,14.36,14.37
12/02/2015,1400,14.37,14.38,14.34,14.35
12/02/2015,1500,14.36,14.36,14.23,14.23
12/02/2015,1600,14.23,14.31,14.23,14.25
12/02/2015,1700,14.25,14.30,14.23,14.27
12/02/2015,1800,14.27,14.27,14.18,14.19
12/02/2015,1900,14.18,14.21,14.12,14.19
12/02/2015,2000,14.20,14.26,14.19,14.24
12/02/2015,2100,14.24,14.28,14.21,14.22
12/02/2015,2200,14.22,14.23,14.20,14.21
12/02/2015,2300,14.22,14.23,14.19,14.19
12/03/2015,100,14.20,14.22,14.19,14.21
12/03/2015,200,14.21,14.21,14.16,14.18
12/03/2015,300,14.18,14.18,14.03,14.11
12/03/2015,400,14.11,14.16,14.09,14.15
12/03/2015,500,14.15,14.16,14.12,14.13
12/03/2015,600,14.12,14.16,14.11,14.15
12/03/2015,700,14.15,14.17,14.15,14.15
12/03/2015,800,14.15,14.15,14.13,14.14
12/03/2015,900,14.14,14.16,14.12,14.15
12/03/2015,1000,14.15,14.15,14.11,14.13
12/03/2015,1100,14.13,14.15,14.11,14.13
12/03/2015,1200,14.13,14.15,14.12,14.15
12/03/2015,1300,14.15,14.16,14.12,14.12
12/03/2015,1400,14.12,14.20,14.10,14.20
12/03/2015,1500,14.20,14.36,14.16,14.28
12/03/2015,1600,14.28,14.32,14.20,14.23
12/03/2015,1700,14.23,14.26,14.17,14.19
12/03/2015,1800,14.19,14.27,14.18,14.25
12/03/2015,1900,14.24,14.30,14.23,14.28
12/03/2015,2000,14.28,14.37,14.25,14.28
12/03/2015,2100,14.28,14.32,14.27,14.32
12/03/2015,2200,14.32,14.32,14.29,14.32
12/03/2015,2300,14.32,14.32,14.29,14.29
12/04/2015,100,14.32,14.34,14.30,14.31
12/04/2015,200,14.32,14.34,14.31,14.31
12/04/2015,300,14.32,14.33,14.27,14.28
12/04/2015,400,14.28,14.30,14.27,14.29
12/04/2015,500,14.28,14.32,14.28,14.29
12/04/2015,600,14.29,14.30,14.29,14.30
12/04/2015,700,14.29,14.31,14.29,14.31
12/04/2015,800,14.31,14.31,14.29,14.30
12/04/2015,900,14.29,14.30,14.26,14.26
12/04/2015,1000,14.26,14.32,14.24,14.29
12/04/2015,1100,14.29,14.35,14.29,14.32
12/04/2015,1200,14.32,14.36,14.32,14.33
12/04/2015,1300,14.33,14.38,14.33,14.36
12/04/2015,1400,14.36,14.38,14.33,14.34
12/04/2015,1500,14.34,14.53,14.32,14.45
12/04/2015,1600,14.45,14.70,14.44,14.65
12/04/2015,1700,14.65,14.81,14.65,14.72
12/04/2015,1800,14.73,14.83,14.73,14.81
12/04/2015,1900,14.80,14.82,14.73,14.76
12/04/2015,2000,14.76,14.77,14.70,14.71
12/04/2015,2100,14.71,14.79,14.70,14.78
12/04/2015,2200,14.78,14.79,14.76,14.78
12/04/2015,2300,14.77,14.78,14.74,14.77
12/07/2015,100,14.81,14.81,14.69,14.71
12/07/2015,200,14.71,14.75,14.70,14.72
12/07/2015,300,14.72,14.81,14.71,14.80
12/07/2015,400,14.80,14.81,14.76,14.77
12/07/2015,500,14.77,14.82,14.75,14.78
12/07/2015,600,14.78,14.79,14.76,14.78
12/07/2015,700,14.79,14.79,14.77,14.78
12/07/2015,800,14.78,14.78,14.73,14.78
12/07/2015,900,14.78,14.86,14.77,14.82
12/07/2015,1000,14.81,14.82,14.73,14.81
12/07/2015,1100,14.81,14.83,14.78,14.80
12/07/2015,1200,14.80,14.82,14.74,14.78
12/07/2015,1300,14.78,14.79,14.73,14.75
12/07/2015,1400,14.75,14.78,14.72,14.77
12/07/2015,1500,14.77,14.81,14.71,14.73
12/07/2015,1600,14.73,14.74,14.59,14.62
12/07/2015,1700,14.62,14.65,14.55,14.64
12/07/2015,1800,14.64,14.64,14.55,14.58
12/07/2015,1900,14.57,14.59,14.55,14.56
12/07/2015,2000,14.56,14.57,14.55,14.56
12/07/2015,2100,14.56,14.56,14.52,14.53
12/07/2015,2200,14.53,14.53,14.46,14.48
12/07/2015,2300,14.48,14.48,14.43,14.45
12/08/2015,100,14.44,14.47,14.43,14.45
12/08/2015,200,14.45,14.48,14.45,14.48
12/08/2015,300,14.48,14.49,14.40,14.44
12/08/2015,400,14.44,14.45,14.41,14.44
12/08/2015,500,14.44,14.47,14.43,14.45
12/08/2015,600,14.45,14.48,14.45,14.47
12/08/2015,700,14.47,14.48,14.46,14.48
12/08/2015,800,14.48,14.51,14.47,14.50
12/08/2015,900,14.50,14.52,14.47,14.48
12/08/2015,1000,14.48,14.53,14.46,14.47
12/08/2015,1100,14.47,14.50,14.47,14.49
12/08/2015,1200,14.49,14.50,14.45,14.47
12/08/2015,1300,14.47,14.48,14.43,14.46
12/08/2015,1400,14.47,14.47,14.39,14.40
12/08/2015,1500,14.40,14.41,14.29,14.30
12/08/2015,1600,14.30,14.49,14.29,14.41
12/08/2015,1700,14.42,14.43,14.34,14.41
12/08/2015,1800,14.41,14.42,14.34,14.34
12/08/2015,1900,14.34,14.37,14.34,14.36
12/08/2015,2000,14.36,14.38,14.32,14.36
12/08/2015,2100,14.36,14.37,14.35,14.35
12/08/2015,2200,14.35,14.37,14.34,14.37
12/08/2015,2300,14.37,14.37,14.35,14.36
12/09/2015,100,14.35,14.40,14.34,14.37
12/09/2015,200,14.37,14.41,14.32,14.37
12/09/2015,300,14.37,14.38,14.35,14.37
12/09/2015,400,14.36,14.39,14.35,14.37
12/09/2015,500,14.36,14.38,14.36,14.38
12/09/2015,600,14.38,14.41,14.37,14.39
12/09/2015,700,14.39,14.40,14.35,14.38
12/09/2015,800,14.37,14.39,14.37,14.38
12/09/2015,900,14.38,14.39,14.37,14.39
12/09/2015,1000,14.38,14.44,14.38,14.42
12/09/2015,1100,14.42,14.44,14.37,14.40
12/09/2015,1200,14.40,14.52,14.40,14.49
12/09/2015,1300,14.49,14.51,14.47,14.47
12/09/2015,1400,14.48,14.51,14.46,14.47
12/09/2015,1500,14.47,14.54,14.45,14.49
12/09/2015,1600,14.49,14.56,14.48,14.52
12/09/2015,1700,14.52,14.54,14.38,14.39
12/09/2015,1800,14.39,14.39,14.34,14.37
12/09/2015,1900,14.37,14.40,14.36,14.40
12/09/2015,2000,14.40,14.44,14.38,14.38
12/09/2015,2100,14.38,14.39,14.37,14.38
12/09/2015,2200,14.39,14.40,14.35,14.35
12/09/2015,2300,14.36,14.38,14.35,14.36
12/10/2015,100,14.38,14.38,14.36,14.38
12/10/2015,200,14.38,14.40,14.38,14.39
12/10/2015,300,14.39,14.40,14.37,14.37
12/10/2015,400,14.37,14.40,14.35,14.39
12/10/2015,500,14.40,14.40,14.37,14.37
12/10/2015,600,14.37,14.40,14.37,14.39
12/10/2015,700,14.39,14.39,14.37,14.37
12/10/2015,800,14.37,14.38,14.35,14.37
12/10/2015,900,14.36,14.40,14.36,14.39
12/10/2015,1000,14.39,14.42,14.39,14.40
12/10/2015,1100,14.40,14.41,14.40,14.41
12/10/2015,1200,14.41,14.41,14.37,14.39
12/10/2015,1300,14.39,14.45,14.38,14.38
12/10/2015,1400,14.39,14.41,14.37,14.39
12/10/2015,1500,14.39,14.40,14.36,14.37
12/10/2015,1600,14.37,14.39,14.33,14.36
12/10/2015,1700,14.37,14.37,14.35,14.36
12/10/2015,1800,14.37,14.39,14.34,14.35
12/10/2015,1900,14.35,14.36,14.31,14.32
12/10/2015,2000,14.32,14.35,14.32,14.32
12/10/2015,2100,14.32,14.33,14.32,14.32
12/10/2015,2200,14.32,14.33,14.31,14.31
12/10/2015,2300,14.32,14.32,14.31,14.32
12/11/2015,100,14.29,14.32,14.29,14.32
12/11/2015,200,14.32,14.36,14.26,14.30
12/11/2015,300,14.30,14.30,14.26,14.28
12/11/2015,400,14.28,14.29,14.26,14.26
12/11/2015,500,14.26,14.28,14.24,14.28
12/11/2015,600,14.28,14.28,14.26,14.28
12/11/2015,700,14.28,14.30,14.27,14.28
12/11/2015,800,14.29,14.33,14.27,14.32
12/11/2015,900,14.32,14.35,14.32,14.32
12/11/2015,1000,14.32,14.32,14.26,14.27
12/11/2015,1100,14.27,14.30,14.24,14.27
12/11/2015,1200,14.27,14.29,14.14,14.15
12/11/2015,1300,14.15,14.15,14.09,14.13
12/11/2015,1400,14.13,14.17,14.12,14.14
12/11/2015,1500,14.14,14.23,14.04,14.05
12/11/2015,1600,14.05,14.17,13.97,14.12
12/11/2015,1700,14.12,14.18,14.07,14.13
12/11/2015,1800,14.13,14.15,14.12,14.13
12/11/2015,1900,14.13,14.13,14.11,14.12
12/11/2015,2000,14.12,14.15,14.10,14.15
12/11/2015,2100,14.15,14.16,14.13,14.15
12/11/2015,2200,14.15,14.15,14.13,14.14
12/11/2015,2300,14.15,14.15,14.10,14.11
12/14/2015,100,14.12,14.19,14.10,14.16
12/14/2015,200,14.15,14.18,14.13,14.15
12/14/2015,300,14.15,14.15,14.08,14.12
12/14/2015,400,14.12,14.15,14.12,14.12
12/14/2015,500,14.13,14.14,14.08,14.11
12/14/2015,600,14.12,14.14,14.11,14.13
12/14/2015,700,14.13,14.13,14.11,14.11
12/14/2015,800,14.11,14.11,14.09,14.09
12/14/2015,900,14.10,14.10,14.06,14.07
12/14/2015,1000,14.07,14.11,13.99,14.01
12/14/2015,1100,14.01,14.04,14.01,14.02
12/14/2015,1200,14.02,14.04,13.98,13.98
12/14/2015,1300,13.98,14.03,13.90,13.94
12/14/2015,1400,13.94,13.94,13.88,13.89
12/14/2015,1500,13.89,14.02,13.84,13.99
12/14/2015,1600,14.00,14.04,13.98,13.99
12/14/2015,1700,13.99,14.01,13.94,13.95
12/14/2015,1800,13.94,13.98,13.93,13.95
12/14/2015,1900,13.95,13.97,13.91,13.93
12/14/2015,2000,13.93,13.93,13.90,13.91
12/14/2015,2100,13.92,13.94,13.91,13.92
12/14/2015,2200,13.92,13.92,13.89,13.90
12/14/2015,2300,13.90,13.92,13.87,13.87
12/15/2015,100,13.88,13.91,13.86,13.89
12/15/2015,200,13.89,13.95,13.89,13.91
12/15/2015,300,13.91,13.95,13.90,13.91
12/15/2015,400,13.91,13.93,13.90,13.90
12/15/2015,500,13.90,13.93,13.88,13.91
12/15/2015,600,13.92,13.93,13.91,13.93
12/15/2015,700,13.92,13.95,13.91,13.92
12/15/2015,800,13.93,13.95,13.91,13.93
12/15/2015,900,13.93,13.93,13.89,13.91
12/15/2015,1000,13.91,13.94,13.88,13.91
12/15/2015,1100,13.91,13.94,13.89,13.92
12/15/2015,1200,13.91,14.01,13.91,13.98
12/15/2015,1300,13.97,13.98,13.90,13.92
12/15/2015,1400,13.92,13.94,13.90,13.93
12/15/2015,1500,13.92,13.98,13.90,13.92
12/15/2015,1600,13.92,13.97,13.91,13.96
12/15/2015,1700,13.96,13.99,13.91,13.91
12/15/2015,1800,13.91,13.95,13.90,13.94
12/15/2015,1900,13.94,14.02,13.93,14.01
12/15/2015,2000,14.01,14.03,13.96,14.00
12/15/2015,2100,14.00,14.01,13.97,13.98
12/15/2015,2200,13.98,13.98,13.95,13.96
12/15/2015,2300,13.96,13.98,13.96,13.98
12/16/2015,100,13.97,14.00,13.97,13.99
12/16/2015,200,13.99,13.99,13.98,13.98
12/16/2015,300,13.99,14.05,13.98,14.04
12/16/2015,400,14.04,14.05,14.03,14.05
12/16/2015,500,14.05,14.06,14.03,14.04
12/16/2015,600,14.04,14.04,14.03,14.03
12/16/2015,700,14.03,14.04,14.02,14.03
12/16/2015,800,14.03,14.04,14.01,14.01
12/16/2015,900,14.01,14.04,13.98,14.01
12/16/2015,1000,14.00,14.04,13.99,14.04
12/16/2015,1100,14.03,14.04,14.01,14.03
12/16/2015,1200,14.03,14.05,14.03,14.04
12/16/2015,1300,14.04,14.06,14.02,14.02
12/16/2015,1400,14.03,14.07,13.99,14.05
12/16/2015,1500,14.06,14.39,14.05,14.30
12/16/2015,1600,14.30,14.37,14.28,14.35
12/16/2015,1700,14.35,14.43,14.31,14.40
12/16/2015,1800,14.40,14.41,14.38,14.40
12/16/2015,1900,14.40,14.44,14.37,14.43
12/16/2015,2000,14.43,14.48,14.34,14.43
12/16/2015,2100,14.41,14.53,14.20,14.46
12/16/2015,2200,14.46,14.46,14.32,14.37
12/16/2015,2300,14.37,14.40,14.36,14.39
12/17/2015,100,14.41,14.45,14.34,14.36
12/17/2015,200,14.36,14.37,14.28,14.35
12/17/2015,300,14.36,14.36,14.24,14.27
12/17/2015,400,14.27,14.29,14.26,14.27
12/17/2015,500,14.27,14.33,14.24,14.30
12/17/2015,600,14.30,14.30,14.27,14.29
12/17/2015,700,14.28,14.29,14.24,14.27
12/17/2015,800,14.27,14.29,14.26,14.27
12/17/2015,900,14.27,14.30,14.26,14.27
12/17/2015,1000,14.27,14.29,14.23,14.29
12/17/2015,1100,14.29,14.35,14.29,14.30
12/17/2015,1200,14.30,14.33,14.28,14.30
12/17/2015,1300,14.30,14.34,14.29,14.33
12/17/2015,1400,14.33,14.34,14.23,14.30
12/17/2015,1500,14.29,14.31,14.17,14.23
12/17/2015,1600,14.23,14.27,13.89,13.90
12/17/2015,1700,13.90,13.99,13.89,13.94
12/17/2015,1800,13.94,13.95,13.90,13.92
12/17/2015,1900,13.92,13.96,13.89,13.96
12/17/2015,2000,13.96,13.96,13.91,13.95
12/17/2015,2100,13.95,13.96,13.92,13.92
12/17/2015,2200,13.93,13.93,13.90,13.91
12/17/2015,2300,13.91,13.92,13.90,13.90
12/18/2015,100,13.93,13.96,13.91,13.95
12/18/2015,200,13.95,14.01,13.95,13.96
12/18/2015,300,13.96,13.98,13.93,13.98
12/18/2015,400,13.98,13.98,13.94,13.97
12/18/2015,500,13.97,13.98,13.90,13.91
12/18/2015,600,13.92,13.98,13.92,13.96
12/18/2015,700,13.96,13.98,13.96,13.98
12/18/2015,800,13.98,14.02,13.98,14.00
12/18/2015,900,13.99,14.02,13.91,13.93
12/18/2015,1000,13.93,13.98,13.91,13.97
12/18/2015,1100,13.97,13.98,13.95,13.97
12/18/2015,1200,13.97,14.01,13.96,14.00
12/18/2015,1300,14.00,14.01,13.96,13.99
12/18/2015,1400,13.99,14.04,13.99,14.02
12/18/2015,1500,14.02,14.12,13.98,14.10
12/18/2015,1600,14.10,14.32,14.07,14.27
12/18/2015,1700,14.27,14.41,14.27,14.30
12/18/2015,1800,14.30,14.35,14.28,14.34
12/18/2015,1900,14.34,14.37,14.33,14.35
12/18/2015,2000,14.35,14.35,14.30,14.31
12/18/2015,2100,14.31,14.34,14.30,14.33
12/18/2015,2200,14.33,14.34,14.29,14.31
12/18/2015,2300,14.31,14.32,14.30,14.30
12/21/2015,100,14.33,14.34,14.27,14.29
12/21/2015,200,14.29,14.30,14.27,14.29
12/21/2015,300,14.29,14.37,14.29,14.35
12/21/2015,400,14.35,14.35,14.29,14.34
12/21/2015,500,14.35,14.40,14.32,14.36
12/21/2015,600,14.36,14.37,14.35,14.36
12/21/2015,700,14.36,14.39,14.32,14.35
12/21/2015,800,14.35,14.37,14.29,14.35
12/21/2015,900,14.35,14.39,14.34,14.35
12/21/2015,1000,14.35,14.47,14.35,14.45
12/21/2015,1100,14.45,14.47,14.40,14.45
12/21/2015,1200,14.45,14.46,14.41,14.44
12/21/2015,1300,14.44,14.47,14.42,14.43
12/21/2015,1400,14.44,14.44,14.30,14.32
12/21/2015,1500,14.32,14.49,14.30,14.48
12/21/2015,1600,14.48,14.49,14.38,14.47
12/21/2015,1700,14.48,14.52,14.45,14.50
12/21/2015,1800,14.49,14.52,14.48,14.50
12/21/2015,1900,14.49,14.54,14.49,14.53
12/21/2015,2000,14.53,14.55,14.49,14.51
12/21/2015,2100,14.51,14.52,14.49,14.52
12/21/2015,2200,14.52,14.52,14.48,14.48
12/21/2015,2300,14.48,14.48,14.46,14.47
12/22/2015,100,14.46,14.50,14.46,14.47
12/22/2015,200,14.47,14.48,14.45,14.45
12/22/2015,300,14.45,14.55,14.45,14.47
12/22/2015,400,14.48,14.48,14.44,14.47
12/22/2015,500,14.47,14.48,14.44,14.47
12/22/2015,600,14.47,14.48,14.45,14.46
12/22/2015,700,14.46,14.47,14.44,14.47
12/22/2015,800,14.46,14.48,14.46,14.47
12/22/2015,900,14.47,14.48,14.44,14.48
12/22/2015,1000,14.48,14.52,14.44,14.51
12/22/2015,1100,14.51,14.53,14.48,14.49
12/22/2015,1200,14.49,14.54,14.48,14.49
12/22/2015,1300,14.49,14.51,14.48,14.49
12/22/2015,1400,14.49,14.52,14.47,14.51
12/22/2015,1500,14.51,14.62,14.48,14.53
12/22/2015,1600,14.52,14.56,14.51,14.54
12/22/2015,1700,14.54,14.56,14.49,14.50
12/22/2015,1800,14.49,14.51,14.48,14.49
12/22/2015,1900,14.50,14.52,14.48,14.51
12/22/2015,2000,14.51,14.54,14.50,14.51
12/22/2015,2100,14.51,14.51,14.48,14.48
12/22/2015,2200,14.48,14.49,14.47,14.48
12/22/2015,2300,14.48,14.48,14.47,14.47
12/23/2015,100,14.48,14.49,14.47,14.49
12/23/2015,200,14.49,14.54,14.49,14.51
12/23/2015,300,14.50,14.51,14.46,14.47
12/23/2015,400,14.47,14.48,14.46,14.48
12/23/2015,500,14.48,14.48,14.47,14.48
12/23/2015,600,14.48,14.48,14.47,14.48
12/23/2015,700,14.48,14.50,14.45,14.49
12/23/2015,800,14.49,14.49,14.47,14.47
12/23/2015,900,14.47,14.50,14.47,14.48
12/23/2015,1000,14.48,14.51,14.46,14.47
12/23/2015,1100,14.47,14.48,14.46,14.47
12/23/2015,1200,14.48,14.48,14.47,14.48
12/23/2015,1300,14.48,14.52,14.47,14.51
12/23/2015,1400,14.51,14.54,14.47,14.48
12/23/2015,1500,14.48,14.51,14.45,14.47
12/23/2015,1600,14.47,14.48,14.42,14.46
12/23/2015,1700,14.46,14.57,14.45,14.50
12/23/2015,1800,14.50,14.52,14.48,14.51
12/23/2015,1900,14.51,14.53,14.49,14.53
12/23/2015,2000,14.53,14.53,14.49,14.51
12/23/2015,2100,14.51,14.52,14.50,14.52
12/23/2015,2200,14.52,14.54,14.51,14.53
12/23/2015,2300,14.52,14.53,14.50,14.53
12/24/2015,100,14.52,14.54,14.52,14.54
12/24/2015,200,14.54,14.57,14.53,14.54
12/24/2015,300,14.54,14.55,14.52,14.55
12/24/2015,400,14.55,14.55,14.53,14.54
12/24/2015,500,14.55,14.57,14.54,14.55
12/24/2015,600,14.55,14.55,14.54,14.55
12/24/2015,700,14.55,14.55,14.54,14.55
12/24/2015,800,14.55,14.55,14.53,14.53
12/24/2015,900,14.53,14.53,14.48,14.52
12/24/2015,1000,14.52,14.56,14.51,14.55
12/24/2015,1100,14.55,14.56,14.54,14.55
12/24/2015,1200,14.56,14.56,14.51,14.52
12/24/2015,1300,14.51,14.56,14.51,14.55
12/24/2015,1400,14.55,14.55,14.49,14.51
12/24/2015,1500,14.51,14.54,14.50,14.53
12/24/2015,1600,14.53,14.61,14.53,14.57
12/24/2015,1700,14.57,14.62,14.57,14.57
12/24/2015,1800,14.58,14.61,14.57,14.60
12/24/2015,1900,14.60,14.62,14.59,14.60
12/24/2015,2000,14.60,14.62,14.59,14.60
12/28/2015,100,14.59,14.61,14.53,14.57
12/28/2015,200,14.57,14.65,14.57,14.59
12/28/2015,300,14.59,14.61,14.45,14.48
12/28/2015,400,14.48,14.49,14.46,14.49
12/28/2015,500,14.49,14.50,14.48,14.48
12/28/2015,600,14.48,14.50,14.48,14.48
12/28/2015,700,14.48,14.49,14.46,14.47
12/28/2015,800,14.47,14.48,14.40,14.42
12/28/2015,900,14.42,14.43,14.29,14.36
12/28/2015,1000,14.35,14.36,14.32,14.32
12/28/2015,1100,14.32,14.32,14.25,14.31
12/28/2015,1200,14.31,14.32,14.23,14.27
12/28/2015,1300,14.27,14.28,14.27,14.28
12/28/2015,1400,14.28,14.31,14.24,14.28
12/28/2015,1500,14.28,14.28,14.22,14.27
12/28/2015,1600,14.27,14.29,14.23,14.24
12/28/2015,1700,14.24,14.26,14.15,14.16
12/28/2015,1800,14.16,14.17,14.12,14.14
12/28/2015,1900,14.14,14.16,14.13,14.13
12/28/2015,2000,14.13,14.14,14.07,14.08
12/28/2015,2100,14.08,14.09,14.07,14.09
12/28/2015,2200,14.09,14.15,14.08,14.14
12/28/2015,2300,14.14,14.15,14.14,14.14
12/29/2015,100,14.14,14.17,14.12,14.16
12/29/2015,200,14.16,14.17,14.15,14.15
12/29/2015,300,14.15,14.20,14.15,14.18
12/29/2015,400,14.18,14.20,14.18,14.20
12/29/2015,500,14.20,14.20,14.19,14.20
12/29/2015,600,14.20,14.21,14.18,14.18
12/29/2015,700,14.19,14.22,14.18,14.22
12/29/2015,800,14.22,14.24,14.22,14.23
12/29/2015,900,14.23,14.28,14.23,14.24
12/29/2015,1000,14.24,14.25,14.20,14.21
12/29/2015,1100,14.21,14.21,14.13,14.15
12/29/2015,1200,14.15,14.22,14.14,14.17
12/29/2015,1300,14.18,14.21,14.17,14.18
12/29/2015,1400,14.18,14.21,14.15,14.18
12/29/2015,1500,14.19,14.27,14.18,14.21
12/29/2015,1600,14.20,14.26,14.18,14.20
12/29/2015,1700,14.20,14.24,14.19,14.20
12/29/2015,1800,14.19,14.21,14.16,14.16
12/29/2015,1900,14.17,14.17,14.15,14.16
12/29/2015,2000,14.16,14.18,14.14,14.16
12/29/2015,2100,14.16,14.19,14.16,14.18
12/29/2015,2200,14.18,14.18,14.13,14.13
12/29/2015,2300,14.14,14.16,14.13,14.16
12/30/2015,100,14.15,14.17,14.15,14.15
12/30/2015,200,14.15,14.17,14.15,14.16
12/30/2015,300,14.16,14.21,14.16,14.18
12/30/2015,400,14.18,14.19,14.17,14.18
12/30/2015,500,14.18,14.19,14.18,14.19
12/30/2015,600,14.18,14.19,14.18,14.19
12/30/2015,700,14.19,14.19,14.16,14.17
12/30/2015,800,14.16,14.18,14.15,14.16
12/30/2015,900,14.16,14.17,14.08,14.12
12/30/2015,1000,14.12,14.12,14.09,14.11
12/30/2015,1100,14.11,14.12,14.06,14.11
12/30/2015,1200,14.11,14.12,14.07,14.07
12/30/2015,1300,14.08,14.13,14.04,14.06
12/30/2015,1400,14.06,14.08,14.04,14.07
12/30/2015,1500,14.07,14.12,13.97,14.04
12/30/2015,1600,14.04,14.06,14.02,14.02
12/30/2015,1700,14.02,14.06,14.01,14.05
12/30/2015,1800,14.05,14.07,14.04,14.07
12/30/2015,1900,14.07,14.07,14.05,14.05
12/30/2015,2000,14.06,14.07,14.05,14.06
12/30/2015,2100,14.07,14.07,14.06,14.07
12/30/2015,2200,14.07,14.07,14.06,14.06
12/30/2015,2300,14.06,14.10,14.06,14.10
12/31/2015,100,14.09,14.10,14.08,14.08
12/31/2015,200,14.08,14.09,13.98,14.05
12/31/2015,300,14.05,14.14,14.05,14.11
12/31/2015,400,14.11,14.13,14.11,14.13
12/31/2015,500,14.13,14.18,14.12,14.15
12/31/2015,600,14.15,14.15,14.12,14.13
12/31/2015,700,14.13,14.13,14.11,14.12
12/31/2015,800,14.12,14.13,14.09,14.10
12/31/2015,900,14.10,14.12,14.09,14.09
12/31/2015,1000,14.10,14.11,14.07,14.07
12/31/2015,1100,14.07,14.09,14.07,14.09
12/31/2015,1200,14.09,14.10,14.07,14.08
12/31/2015,1300,14.08,14.13,14.06,14.06
12/31/2015,1400,14.06,14.07,14.01,14.02
12/31/2015,1500,14.03,14.08,14.01,14.07
12/31/2015,1600,14.07,14.10,14.04,14.08
12/31/2015,1700,14.08,14.09,14.06,14.07
12/31/2015,1800,14.07,14.09,14.05,14.05
12/31/2015,1900,14.06,14.08,14.04,14.07
12/31/2015,2000,14.07,14.11,14.01,14.04
12/31/2015,2100,14.04,14.05,14.02,14.03
12/31/2015,2200,14.03,14.04,14.02,14.04
12/31/2015,2300,14.04,14.05,14.03,14.05
01/04/2016,100,14.04,14.10,14.02,14.10
01/04/2016,200,14.10,14.15,14.09,14.12
01/04/2016,300,14.12,14.13,14.05,14.08
01/04/2016,400,14.07,14.09,14.07,14.08
01/04/2016,500,14.08,14.10,14.06,14.06
01/04/2016,600,14.06,14.10,14.04,14.10
01/04/2016,700,14.11,14.15,14.08,14.15
01/04/2016,800,14.15,14.23,14.12,14.20
01/04/2016,900,14.20,14.20,14.10,14.15
01/04/2016,1000,14.15,14.20,14.11,14.15
01/04/2016,1100,14.15,14.19,14.14,14.19
01/04/2016,1200,14.19,14.20,14.17,14.19
01/04/2016,1300,14.19,14.23,14.15,14.16
01/04/2016,1400,14.16,14.20,14.13,14.17
01/04/2016,1500,14.16,14.40,14.15,14.38
01/04/2016,1600,14.38,14.40,14.32,14.37
01/04/2016,1700,14.37,14.40,14.12,14.14
01/04/2016,1800,14.13,14.15,14.07,14.11
01/04/2016,1900,14.10,14.12,14.05,14.09
01/04/2016,2000,14.09,14.10,14.06,14.09
01/04/2016,2100,14.09,14.09,14.07,14.08
01/04/2016,2200,14.08,14.09,14.05,14.06
01/04/2016,2300,14.06,14.09,14.05,14.07
01/05/2016,100,14.08,14.10,14.07,14.08
01/05/2016,200,14.08,14.13,14.07,14.11
01/05/2016,300,14.12,14.16,14.11,14.15
01/05/2016,400,14.15,14.15,14.13,14.15
01/05/2016,500,14.15,14.19,14.15,14.15
01/05/2016,600,14.15,14.18,14.15,14.17
01/05/2016,700,14.17,14.19,14.16,14.19
01/05/2016,800,14.18,14.20,14.16,14.19
01/05/2016,900,14.19,14.21,14.17,14.18
01/05/2016,1000,14.18,14.20,14.15,14.16
01/05/2016,1100,14.15,14.22,14.15,14.19
01/05/2016,1200,14.19,14.24,14.16,14.16
01/05/2016,1300,14.16,14.23,14.16,14.20
01/05/2016,1400,14.20,14.27,14.20,14.23
01/05/2016,1500,14.23,14.29,14.15,14.15
01/05/2016,1600,14.15,14.18,14.11,14.14
01/05/2016,1700,14.14,14.21,14.14,14.19
01/05/2016,1800,14.19,14.24,14.18,14.23
01/05/2016,1900,14.23,14.23,14.20,14.20
01/05/2016,2000,14.20,14.23,14.17,14.22
01/05/2016,2100,14.22,14.22,14.20,14.22
01/05/2016,2200,14.22,14.22,14.19,14.19
01/05/2016,2300,14.20,14.20,14.18,14.19
01/06/2016,100,14.17,14.20,14.17,14.19
01/06/2016,200,14.19,14.23,14.18,14.20
01/06/2016,300,14.20,14.20,14.14,14.16
01/06/2016,400,14.16,14.16,14.14,14.15
01/06/2016,500,14.15,14.17,14.14,14.16
01/06/2016,600,14.15,14.17,14.15,14.16
01/06/2016,700,14.16,14.18,14.15,14.17
01/06/2016,800,14.17,14.19,14.15,14.16
01/06/2016,900,14.16,14.21,14.15,14.20
01/06/2016,1000,14.20,14.23,14.16,14.21
01/06/2016,1100,14.20,14.22,14.19,14.21
01/06/2016,1200,14.20,14.23,14.18,14.22
01/06/2016,1300,14.23,14.27,14.21,14.22
01/06/2016,1400,14.22,14.27,14.20,14.24
01/06/2016,1500,14.24,14.24,14.07,14.13
01/06/2016,1600,14.12,14.36,14.12,14.28
01/06/2016,1700,14.28,14.29,14.13,14.15
01/06/2016,1800,14.15,14.20,14.15,14.19
01/06/2016,1900,14.19,14.20,14.16,14.17
01/06/2016,2000,14.18,14.26,14.18,14.23
01/06/2016,2100,14.23,14.26,14.21,14.22
01/06/2016,2200,14.22,14.23,14.21,14.23
01/06/2016,2300,14.23,14.23,14.20,14.22
01/07/2016,100,14.22,14.24,14.21,14.22
01/07/2016,200,14.22,14.23,14.19,14.22
01/07/2016,300,14.21,14.27,14.19,14.27
01/07/2016,400,14.27,14.36,14.26,14.30
01/07/2016,500,14.30,14.35,14.29,14.30
01/07/2016,600,14.30,14.31,14.28,14.30
01/07/2016,700,14.30,14.32,14.28,14.28
01/07/2016,800,14.29,14.30,14.26,14.27
01/07/2016,900,14.27,14.28,14.23,14.26
01/07/2016,1000,14.26,14.28,14.14,14.19
01/07/2016,1100,14.19,14.22,14.17,14.20
01/07/2016,1200,14.20,14.21,14.18,14.19
01/07/2016,1300,14.19,14.26,14.19,14.22
01/07/2016,1400,14.23,14.31,14.22,14.28
01/07/2016,1500,14.28,14.32,14.20,14.23
01/07/2016,1600,14.23,14.36,14.21,14.32
01/07/2016,1700,14.32,14.38,14.28,14.34
01/07/2016,1800,14.34,14.44,14.34,14.40
01/07/2016,1900,14.40,14.60,14.40,14.59
01/07/2016,2000,14.60,14.61,14.48,14.53
01/07/2016,2100,14.53,14.58,14.53,14.57
01/07/2016,2200,14.57,14.58,14.51,14.52
01/07/2016,2300,14.52,14.55,14.51,14.53
01/08/2016,100,14.55,14.56,14.51,14.51
01/08/2016,200,14.51,14.56,14.46,14.52
01/08/2016,300,14.52,14.53,14.44,14.47
01/08/2016,400,14.46,14.47,14.43,14.45
01/08/2016,500,14.44,14.46,14.39,14.44
01/08/2016,600,14.44,14.46,14.40,14.43
01/08/2016,700,14.43,14.44,14.40,14.42
01/08/2016,800,14.41,14.43,14.39,14.39
01/08/2016,900,14.40,14.40,14.17,14.29
01/08/2016,1000,14.29,14.30,14.26,14.27
01/08/2016,1100,14.28,14.28,14.22,14.23
01/08/2016,1200,14.23,14.25,14.22,14.24
01/08/2016,1300,14.24,14.27,14.23,14.24
01/08/2016,1400,14.24,14.29,14.24,14.26
01/08/2016,1500,14.26,14.32,14.18,14.22
01/08/2016,1600,14.22,14.31,14.21,14.24
01/08/2016,1700,14.24,14.28,14.20,14.25
01/08/2016,1800,14.25,14.29,14.23,14.25
01/08/2016,1900,14.24,14.27,14.22,14.22
01/08/2016,2000,14.22,14.22,14.09,14.14
01/08/2016,2100,14.14,14.15,14.12,14.14
01/08/2016,2200,14.15,14.17,14.13,14.16
01/08/2016,2300,14.17,14.17,14.13,14.15
01/11/2016,100,14.19,14.20,14.16,14.18
01/11/2016,200,14.17,14.30,14.17,14.23
01/11/2016,300,14.23,14.25,14.19,14.22
01/11/2016,400,14.22,14.22,14.19,14.20
01/11/2016,500,14.19,14.21,14.19,14.19
01/11/2016,600,14.19,14.21,14.18,14.21
01/11/2016,700,14.20,14.23,14.18,14.22
01/11/2016,800,14.22,14.24,14.21,14.23
01/11/2016,900,14.23,14.24,14.15,14.23
01/11/2016,1000,14.23,14.23,14.16,14.18
01/11/2016,1100,14.18,14.21,14.16,14.19
01/11/2016,1200,14.19,14.24,14.19,14.22
01/11/2016,1300,14.22,14.22,14.19,14.20
01/11/2016,1400,14.20,14.26,14.19,14.23
01/11/2016,1500,14.23,14.29,14.21,14.23
01/11/2016,1600,14.23,14.28,14.22,14.23
01/11/2016,1700,14.23,14.24,14.18,14.19
01/11/2016,1800,14.19,14.22,14.19,14.20
01/11/2016,1900,14.19,14.21,14.18,14.19
01/11/2016,2000,14.19,14.19,14.06,14.07
01/11/2016,2100,14.07,14.09,14.05,14.09
01/11/2016,2200,14.09,14.09,14.06,14.09
01/11/2016,2300,14.09,14.09,14.06,14.07
01/12/2016,100,14.10,14.12,14.07,14.09
01/12/2016,200,14.09,14.10,14.07,14.07
01/12/2016,300,14.08,14.10,14.00,14.09
01/12/2016,400,14.09,14.09,14.07,14.09
01/12/2016,500,14.08,14.12,14.07,14.11
01/12/2016,600,14.11,14.13,14.07,14.09
01/12/2016,700,14.09,14.09,14.04,14.05
01/12/2016,800,14.05,14.06,14.01,14.03
01/12/2016,900,14.03,14.07,14.03,14.05
01/12/2016,1000,14.05,14.11,14.05,14.09
01/12/2016,1100,14.09,14.10,14.07,14.09
01/12/2016,1200,14.09,14.09,14.02,14.06
01/12/2016,1300,14.07,14.08,14.03,14.04
01/12/2016,1400,14.04,14.07,13.95,14.00
01/12/2016,1500,13.99,14.06,13.96,14.05
01/12/2016,1600,14.04,14.08,13.97,13.98
01/12/2016,1700,13.98,14.01,13.96,14.00
01/12/2016,1800,13.99,14.01,13.98,13.99
01/12/2016,1900,13.99,14.00,13.98,13.99
01/12/2016,2000,13.99,14.01,13.97,14.00
01/12/2016,2100,14.00,14.06,14.00,14.02
01/12/2016,2200,14.03,14.03,14.02,14.02
01/12/2016,2300,14.02,14.03,13.98,13.99
01/13/2016,100,14.01,14.02,13.98,14.00
01/13/2016,200,14.00,14.02,13.98,14.02
01/13/2016,300,14.02,14.03,14.00,14.02
01/13/2016,400,14.02,14.05,14.01,14.04
01/13/2016,500,14.04,14.04,14.02,14.03
01/13/2016,600,14.03,14.05,13.99,14.01
01/13/2016,700,14.01,14.04,13.99,14.04
01/13/2016,800,14.03,14.04,14.02,14.02
01/13/2016,900,14.02,14.02,13.98,13.99
01/13/2016,1000,14.00,14.03,13.97,14.01
01/13/2016,1100,14.02,14.05,13.98,14.03
01/13/2016,1200,14.02,14.06,14.02,14.04
01/13/2016,1300,14.04,14.06,14.03,14.03
01/13/2016,1400,14.04,14.05,14.00,14.02
01/13/2016,1500,14.02,14.10,14.01,14.07
01/13/2016,1600,14.07,14.36,14.07,14.31
01/13/2016,1700,14.31,14.43,14.30,14.36
01/13/2016,1800,14.36,14.40,14.36,14.40
01/13/2016,1900,14.40,14.42,14.38,14.40
01/13/2016,2000,14.40,14.41,14.35,14.40
01/13/2016,2100,14.40,14.41,14.36,14.37
01/13/2016,2200,14.37,14.40,14.35,14.39
01/13/2016,2300,14.39,14.39,14.36,14.38
01/14/2016,100,14.40,14.40,14.37,14.37
01/14/2016,200,14.37,14.38,14.36,14.37
01/14/2016,300,14.37,14.37,14.32,14.35
01/14/2016,400,14.35,14.36,14.32,14.34
01/14/2016,500,14.34,14.34,14.29,14.31
01/14/2016,600,14.31,14.36,14.31,14.34
01/14/2016,700,14.34,14.34,14.30,14.30
01/14/2016,800,14.30,14.32,14.29,14.30
01/14/2016,900,14.30,14.32,14.28,14.30
01/14/2016,1000,14.30,14.40,14.30,14.38
01/14/2016,1100,14.38,14.38,14.34,14.35
01/14/2016,1200,14.35,14.35,14.31,14.32
01/14/2016,1300,14.32,14.34,14.31,14.31
01/14/2016,1400,14.31,14.32,14.14,14.15
01/14/2016,1500,14.15,14.18,14.07,14.08
01/14/2016,1600,14.08,14.09,14.01,14.03
01/14/2016,1700,14.03,14.06,13.98,14.01
01/14/2016,1800,14.01,14.04,13.99,14.02
01/14/2016,1900,14.02,14.06,14.00,14.04
01/14/2016,2000,14.04,14.04,13.96,14.01
01/14/2016,2100,14.01,14.05,14.00,14.05
01/14/2016,2200,14.05,14.07,14.04,14.05
01/14/2016,2300,14.06,14.07,14.04,14.05
01/15/2016,100,14.07,14.07,14.05,14.05
01/15/2016,200,14.05,14.07,14.05,14.07
01/15/2016,300,14.07,14.07,14.04,14.05
01/15/2016,400,14.05,14.07,14.04,14.05
01/15/2016,500,14.05,14.07,14.04,14.07
01/15/2016,600,14.07,14.08,14.05,14.06
01/15/2016,700,14.06,14.07,14.05,14.06
01/15/2016,800,14.05,14.08,14.05,14.07
01/15/2016,900,14.07,14.09,14.05,14.06
01/15/2016,1000,14.07,14.07,14.04,14.05
01/15/2016,1100,14.06,14.06,14.03,14.03
01/15/2016,1200,14.03,14.05,13.99,14.00
01/15/2016,1300,14.00,14.01,13.98,14.00
01/15/2016,1400,14.01,14.10,13.99,14.08
01/15/2016,1500,14.08,14.36,14.07,14.31
01/15/2016,1600,14.31,14.32,14.25,14.29
01/15/2016,1700,14.29,14.30,14.09,14.14
01/15/2016,1800,14.14,14.23,14.12,14.20
01/15/2016,1900,14.20,14.23,14.10,14.12
01/15/2016,2000,14.12,14.15,14.11,14.14
01/15/2016,2100,14.13,14.15,14.11,14.12
01/15/2016,2200,14.12,14.15,14.11,14.12
01/15/2016,2300,14.11,14.15,14.10,14.13
01/18/2016,100,14.14,14.15,14.13,14.13
01/18/2016,200,14.13,14.14,14.07,14.10
01/18/2016,300,14.11,14.16,14.11,14.14
01/18/2016,400,14.14,14.19,14.12,14.17
01/18/2016,500,14.18,14.20,14.17,14.18
01/18/2016,600,14.18,14.22,14.17,14.19
01/18/2016,700,14.19,14.20,14.16,14.16
01/18/2016,800,14.16,14.18,14.15,14.15
01/18/2016,900,14.15,14.16,14.06,14.10
01/18/2016,1000,14.09,14.12,14.08,14.12
01/18/2016,1100,14.12,14.16,14.11,14.15
01/18/2016,1200,14.16,14.18,14.12,14.18
01/18/2016,1300,14.18,14.18,14.11,14.13
01/18/2016,1400,14.14,14.15,14.10,14.14
01/18/2016,1500,14.14,14.15,14.11,14.11
01/18/2016,1600,14.11,14.14,14.10,14.14
01/18/2016,1700,14.14,14.17,14.14,14.15
01/18/2016,1800,14.15,14.15,14.13,14.14
01/18/2016,1900,14.15,14.16,14.14,14.16
01/19/2016,100,14.17,14.18,14.13,14.13
01/19/2016,200,14.13,14.14,14.10,14.13
01/19/2016,300,14.13,14.15,14.11,14.13
01/19/2016,400,14.13,14.17,14.13,14.15
01/19/2016,500,14.15,14.17,14.15,14.15
01/19/2016,600,14.15,14.19,14.14,14.15
01/19/2016,700,14.15,14.20,14.15,14.18
01/19/2016,800,14.19,14.20,14.18,14.19
01/19/2016,900,14.19,14.27,14.18,14.27
01/19/2016,1000,14.27,14.40,14.26,14.36
01/19/2016,1100,14.36,14.36,14.32,14.32
01/19/2016,1200,14.32,14.34,14.21,14.22
01/19/2016,1300,14.23,14.28,14.22,14.23
01/19/2016,1400,14.24,14.29,14.23,14.23
01/19/2016,1500,14.23,14.29,14.23,14.28
01/19/2016,1600,14.28,14.34,14.24,14.27
01/19/2016,1700,14.27,14.32,14.24,14.29
01/19/2016,1800,14.29,14.32,14.27,14.32
01/19/2016,1900,14.32,14.37,14.29,14.34
01/19/2016,2000,14.34,14.36,14.31,14.32
01/19/2016,2100,14.32,14.34,14.24,14.24
01/19/2016,2200,14.25,14.29,14.24,14.25
01/19/2016,2300,14.25,14.26,14.23,14.24
01/20/2016,100,14.26,14.27,14.26,14.26
01/20/2016,200,14.26,14.27,14.22,14.24
01/20/2016,300,14.24,14.29,14.24,14.27
01/20/2016,400,14.27,14.27,14.25,14.26
01/20/2016,500,14.26,14.28,14.26,14.27
01/20/2016,600,14.27,14.28,14.27,14.28
01/20/2016,700,14.27,14.27,14.24,14.24
01/20/2016,800,14.24,14.24,14.23,14.23
01/20/2016,900,14.23,14.34,14.23,14.32
01/20/2016,1000,14.31,14.34,14.30,14.31
01/20/2016,1100,14.31,14.32,14.29,14.30
01/20/2016,1200,14.30,14.34,14.30,14.32
01/20/2016,1300,14.32,14.33,14.31,14.32
01/20/2016,1400,14.32,14.41,14.29,14.38
01/20/2016,1500,14.38,14.40,14.30,14.31
01/20/2016,1600,14.31,14.37,14.27,14.32
01/20/2016,1700,14.33,14.36,14.28,14.31
01/20/2016,1800,14.31,14.34,14.29,14.33
01/20/2016,1900,14.33,14.44,14.33,14.37
01/20/2016,2000,14.37,14.40,14.36,14.39
01/20/2016,2100,14.39,14.41,14.38,14.40
01/20/2016,2200,14.40,14.41,14.38,14.39
01/20/2016,2300,14.39,14.40,14.38,14.38
01/21/2016,100,14.40,14.40,14.37,14.37
01/21/2016,200,14.37,14.38,14.32,14.37
01/21/2016,300,14.37,14.39,14.36,14.38
01/21/2016,400,14.38,14.39,14.37,14.38
01/21/2016,500,14.38,14.43,14.38,14.39
01/21/2016,600,14.40,14.41,14.39,14.40
01/21/2016,700,14.40,14.41,14.39,14.40
01/21/2016,800,14.41,14.41,14.35,14.38
01/21/2016,900,14.38,14.41,14.37,14.40
01/21/2016,1000,14.40,14.40,14.32,14.32
01/21/2016,1100,14.32,14.34,14.29,14.29
01/21/2016,1200,14.29,14.31,14.24,14.24
01/21/2016,1300,14.24,14.27,14.23,14.26
01/21/2016,1400,14.26,14.32,14.24,14.29
01/21/2016,1500,14.29,14.37,14.13,14.18
01/21/2016,1600,14.18,14.20,14.14,14.15
01/21/2016,1700,14.15,14.16,14.11,14.14
01/21/2016,1800,14.14,14.20,14.13,14.19
01/21/2016,1900,14.19,14.32,14.18,14.30
01/21/2016,2000,14.30,14.36,14.28,14.36
01/21/2016,2100,14.36,14.36,14.32,14.34
01/21/2016,2200,14.33,14.36,14.32,14.36
01/21/2016,2300,14.36,14.36,14.30,14.32
01/22/2016,100,14.34,14.35,14.31,14.31
01/22/2016,200,14.31,14.31,14.28,14.30
01/22/2016,300,14.30,14.32,14.28,14.31
01/22/2016,400,14.31,14.32,14.30,14.31
01/22/2016,500,14.31,14.32,14.30,14.32
01/22/2016,600,14.31,14.32,14.31,14.32
01/22/2016,700,14.32,14.35,14.31,14.32
01/22/2016,800,14.32,14.33,14.30,14.32
01/22/2016,900,14.32,14.32,14.29,14.30
01/22/2016,1000,14.30,14.33,14.29,14.32
01/22/2016,1100,14.32,14.35,14.31,14.35
01/22/2016,1200,14.35,14.38,14.35,14.37
01/22/2016,1300,14.37,14.40,14.37,14.39
01/22/2016,1400,14.39,14.40,14.36,14.38
01/22/2016,1500,14.38,14.40,14.34,14.38
01/22/2016,1600,14.38,14.44,14.36,14.40
01/22/2016,1700,14.40,14.58,14.39,14.51
01/22/2016,1800,14.51,14.53,14.28,14.31
01/22/2016,1900,14.31,14.34,14.30,14.30
01/22/2016,2000,14.30,14.32,14.26,14.28
01/22/2016,2100,14.27,14.29,14.26,14.27
01/22/2016,2200,14.27,14.29,14.27,14.28
01/22/2016,2300,14.27,14.29,14.24,14.24
01/25/2016,100,14.29,14.31,14.27,14.29
01/25/2016,200,14.29,14.29,14.24,14.28
01/25/2016,300,14.29,14.32,14.29,14.31
01/25/2016,400,14.31,14.35,14.29,14.32
01/25/2016,500,14.32,14.33,14.31,14.32
01/25/2016,600,14.32,14.34,14.32,14.34
01/25/2016,700,14.34,14.35,14.32,14.32
01/25/2016,800,14.32,14.36,14.31,14.36
01/25/2016,900,14.36,14.38,14.34,14.36
01/25/2016,1000,14.36,14.37,14.28,14.30
01/25/2016,1100,14.30,14.37,14.30,14.35
01/25/2016,1200,14.36,14.41,14.35,14.39
01/25/2016,1300,14.40,14.41,14.37,14.41
01/25/2016,1400,14.41,14.48,14.40,14.40
01/25/2016,1500,14.41,14.53,14.35,14.48
01/25/2016,1600,14.48,14.49,14.43,14.44
01/25/2016,1700,14.45,14.49,14.44,14.48
01/25/2016,1800,14.48,14.48,14.42,14.48
01/25/2016,1900,14.48,14.48,14.46,14.48
01/25/2016,2000,14.48,14.48,14.46,14.47
01/25/2016,2100,14.47,14.48,14.44,14.45
01/25/2016,2200,14.45,14.48,14.45,14.48
01/25/2016,2300,14.48,14.48,14.46,14.46
01/26/2016,100,14.48,14.48,14.46,14.47
01/26/2016,200,14.46,14.47,14.44,14.45
01/26/2016,300,14.45,14.49,14.45,14.47
01/26/2016,400,14.47,14.51,14.46,14.49
01/26/2016,500,14.49,14.54,14.47,14.53
01/26/2016,600,14.53,14.54,14.52,14.52
01/26/2016,700,14.52,14.52,14.49,14.50
01/26/2016,800,14.50,14.54,14.49,14.54
01/26/2016,900,14.53,14.71,14.53,14.63
01/26/2016,1000,14.63,14.63,14.50,14.54
01/26/2016,1100,14.53,14.59,14.53,14.57
01/26/2016,1200,14.57,14.64,14.57,14.62
01/26/2016,1300,14.62,14.63,14.57,14.59
01/26/2016,1400,14.60,14.62,14.55,14.56
01/26/2016,1500,14.56,14.66,14.52,14.63
01/26/2016,1600,14.63,14.64,14.55,14.62
01/26/2016,1700,14.63,14.69,14.62,14.69
01/26/2016,1800,14.69,14.74,14.66,14.72
01/26/2016,1900,14.72,14.80,14.72,14.76
01/26/2016,2000,14.76,14.79,14.74,14.74
01/26/2016,2100,14.73,14.77,14.73,14.74
01/26/2016,2200,14.74,14.76,14.73,14.74
01/26/2016,2300,14.74,14.76,14.73,14.73
01/27/2016,100,14.73,14.75,14.72,14.72
01/27/2016,200,14.72,14.73,14.69,14.73
01/27/2016,300,14.73,14.74,14.70,14.72
01/27/2016,400,14.72,14.73,14.71,14.73
01/27/2016,500,14.73,14.77,14.72,14.73
01/27/2016,600,14.73,14.73,14.70,14.71
01/27/2016,700,14.71,14.73,14.71,14.72
01/27/2016,800,14.72,14.72,14.69,14.70
01/27/2016,900,14.70,14.70,14.58,14.63
01/27/2016,1000,14.63,14.65,14.61,14.63
01/27/2016,1100,14.64,14.66,14.63,14.65
01/27/2016,1200,14.65,14.65,14.61,14.62
01/27/2016,1300,14.62,14.65,14.62,14.65
01/27/2016,1400,14.65,14.66,14.62,14.66
01/27/2016,1500,14.66,14.77,14.66,14.73
01/27/2016,1600,14.72,14.72,14.68,14.69
01/27/2016,1700,14.69,14.69,14.59,14.67
01/27/2016,1800,14.68,14.73,14.65,14.72
01/27/2016,1900,14.72,14.74,14.68,14.71
01/27/2016,2000,14.71,14.71,14.62,14.65
01/27/2016,2100,14.65,14.81,14.64,14.81
01/27/2016,2200,14.80,14.81,14.69,14.73
01/27/2016,2300,14.72,14.73,14.70,14.72
01/28/2016,100,14.73,14.73,14.71,14.73
01/28/2016,200,14.72,14.76,14.70,14.71
01/28/2016,300,14.71,14.71,14.68,14.69
01/28/2016,400,14.69,14.70,14.67,14.68
01/28/2016,500,14.68,14.71,14.68,14.70
01/28/2016,600,14.70,14.71,14.67,14.67
01/28/2016,700,14.67,14.69,14.66,14.66
01/28/2016,800,14.66,14.66,14.61,14.63
01/28/2016,900,14.63,14.66,14.62,14.65
01/28/2016,1000,14.65,14.68,14.64,14.67
01/28/2016,1100,14.67,14.69,14.65,14.65
01/28/2016,1200,14.65,14.66,14.64,14.65
01/28/2016,1300,14.65,14.67,14.63,14.66
01/28/2016,1400,14.66,14.67,14.29,14.61
01/28/2016,1500,14.61,14.67,14.55,14.65
01/28/2016,1600,14.65,14.66,14.40,14.46
01/28/2016,1700,14.46,14.51,14.45,14.47
01/28/2016,1800,14.47,14.48,14.43,14.46
01/28/2016,1900,14.46,14.49,14.44,14.48
01/28/2016,2000,14.48,14.49,14.44,14.47
01/28/2016,2100,14.47,14.48,14.44,14.48
01/28/2016,2200,14.48,14.48,14.46,14.47
01/28/2016,2300,14.47,14.48,14.46,14.46
01/29/2016,100,14.47,14.48,14.46,14.48
01/29/2016,200,14.48,14.48,14.47,14.47
01/29/2016,300,14.47,14.48,14.45,14.48
01/29/2016,400,14.48,14.49,14.46,14.47
01/29/2016,500,14.47,14.48,14.44,14.47
01/29/2016,600,14.47,14.52,14.47,14.48
01/29/2016,700,14.48,14.48,14.46,14.47
01/29/2016,800,14.47,14.51,14.47,14.49
01/29/2016,900,14.50,14.53,14.45,14.45
01/29/2016,1000,14.45,14.46,14.41,14.42
01/29/2016,1100,14.42,14.47,14.42,14.47
01/29/2016,1200,14.47,14.49,14.45,14.47
01/29/2016,1300,14.47,14.48,14.46,14.46
01/29/2016,1400,14.46,14.47,14.41,14.45
01/29/2016,1500,14.45,14.48,14.38,14.41
01/29/2016,1600,14.40,14.47,14.40,14.43
01/29/2016,1700,14.43,14.53,14.41,14.52
01/29/2016,1800,14.52,14.53,14.48,14.49
01/29/2016,1900,14.49,14.52,14.48,14.51
01/29/2016,2000,14.50,14.51,14.45,14.48
01/29/2016,2100,14.48,14.51,14.48,14.50
01/29/2016,2200,14.49,14.51,14.48,14.48
01/29/2016,2300,14.48,14.49,14.48,14.48
02/01/2016,100,14.48,14.50,14.47,14.48
02/01/2016,200,14.49,14.49,14.47,14.48
02/01/2016,300,14.48,14.53,14.47,14.51
02/01/2016,400,14.51,14.52,14.51,14.51
02/01/2016,500,14.51,14.53,14.51,14.53
02/01/2016,600,14.52,14.54,14.52,14.54
02/01/2016,700,14.54,14.55,14.51,14.55
02/01/2016,800,14.55,14.55,14.53,14.54
02/01/2016,900,14.54,14.58,14.54,14.57
02/01/2016,1000,14.57,14.58,14.53,14.55
02/01/2016,1100,14.55,14.55,14.53,14.53
02/01/2016,1200,14.53,14.55,14.50,14.55
02/01/2016,1300,14.55,14.56,14.51,14.51
02/01/2016,1400,14.51,14.55,14.51,14.55
02/01/2016,1500,14.55,14.55,14.42,14.48
02/01/2016,1600,14.48,14.57,14.47,14.55
02/01/2016,1700,14.55,14.64,14.54,14.57
02/01/2016,1800,14.57,14.57,14.48,14.53
02/01/2016,1900,14.54,14.55,14.50,14.52
02/01/2016,2000,14.52,14.57,14.51,14.57
02/01/2016,2100,14.57,14.59,14.56,14.58
02/01/2016,2200,14.58,14.60,14.56,14.59
02/01/2016,2300,14.58,14.58,14.56,14.57
02/02/2016,100,14.57,14.59,14.57,14.57
02/02/2016,200,14.57,14.59,14.57,14.57
02/02/2016,300,14.57,14.57,14.53,14.53
02/02/2016,400,14.53,14.54,14.52,14.53
02/02/2016,500,14.53,14.53,14.51,14.52
02/02/2016,600,14.52,14.53,14.51,14.52
02/02/2016,700,14.52,14.53,14.51,14.51
02/02/2016,800,14.51,14.53,14.49,14.51
02/02/2016,900,14.51,14.52,14.48,14.51
02/02/2016,1000,14.51,14.51,14.48,14.49
02/02/2016,1100,14.49,14.50,14.48,14.48
02/02/2016,1200,14.49,14.50,14.48,14.48
02/02/2016,1300,14.49,14.49,14.47,14.48
02/02/2016,1400,14.48,14.50,14.47,14.49
02/02/2016,1500,14.49,14.52,14.45,14.51
02/02/2016,1600,14.51,14.63,14.49,14.59
02/02/2016,1700,14.59,14.60,14.55,14.58
02/02/2016,1800,14.57,14.59,14.51,14.51
02/02/2016,1900,14.51,14.52,14.47,14.50
02/02/2016,2000,14.50,14.54,14.48,14.53
02/02/2016,2100,14.53,14.53,14.51,14.52
02/02/2016,2200,14.52,14.54,14.52,14.54
02/02/2016,2300,14.53,14.54,14.52,14.53
02/03/2016,100,14.53,14.54,14.52,14.52
02/03/2016,200,14.52,14.53,14.50,14.53
02/03/2016,300,14.52,14.52,14.49,14.52
02/03/2016,400,14.52,14.54,14.51,14.53
02/03/2016,500,14.52,14.53,14.50,14.51
02/03/2016,600,14.52,14.52,14.49,14.50
02/03/2016,700,14.50,14.52,14.50,14.51
02/03/2016,800,14.51,14.54,14.51,14.52
02/03/2016,900,14.52,14.53,14.49,14.49
02/03/2016,1000,14.49,14.57,14.49,14.57
02/03/2016,1100,14.57,14.57,14.56,14.57
02/03/2016,1200,14.57,14.65,14.57,14.64
02/03/2016,1300,14.64,14.64,14.62,14.62
02/03/2016,1400,14.62,14.65,14.61,14.63
02/03/2016,1500,14.63,14.72,14.59,14.60
02/03/2016,1600,14.60,14.74,14.57,14.73
02/03/2016,1700,14.73,14.94,14.73,14.88
02/03/2016,1800,14.89,14.97,14.87,14.88
02/03/2016,1900,14.88,14.95,14.87,14.94
02/03/2016,2000,14.93,15.04,14.93,15.01
02/03/2016,2100,15.01,15.02,14.84,14.87
02/03/2016,2200,14.87,14.93,14.86,14.90
02/03/2016,2300,14.89,14.92,14.88,14.91
02/04/2016,100,14.93,14.93,14.90,14.93
02/04/2016,200,14.93,14.95,14.91,14.95
02/04/2016,300,14.95,14.96,14.89,14.91
02/04/2016,400,14.92,14.93,14.87,14.90
02/04/2016,500,14.90,14.93,14.89,14.91
02/04/2016,600,14.91,14.93,14.90,14.92
02/04/2016,700,14.92,14.94,14.89,14.91
02/04/2016,800,14.90,14.91,14.89,14.91
02/04/2016,900,14.91,14.94,14.90,14.91
02/04/2016,1000,14.91,14.97,14.91,14.96
02/04/2016,1100,14.96,15.02,14.96,14.99
02/04/2016,1200,14.98,15.02,14.98,15.01
02/04/2016,1300,15.02,15.02,14.99,15.00
02/04/2016,1400,15.01,15.01,14.98,15.00
02/04/2016,1500,15.00,15.15,14.98,15.09
02/04/2016,1600,15.09,15.13,15.07,15.12
02/04/2016,1700,15.12,15.15,15.00,15.06
02/04/2016,1800,15.06,15.10,15.06,15.09
02/04/2016,1900,15.09,15.11,15.07,15.09
02/04/2016,2000,15.09,15.10,15.06,15.07
02/04/2016,2100,15.07,15.14,15.05,15.13
02/04/2016,2200,15.13,15.13,15.10,15.10
02/04/2016,2300,15.11,15.12,15.09,15.09
02/05/2016,100,15.10,15.11,15.09,15.11
02/05/2016,200,15.11,15.11,15.09,15.11
02/05/2016,300,15.11,15.12,15.10,15.11
02/05/2016,400,15.10,15.10,15.07,15.09
02/05/2016,500,15.09,15.11,15.07,15.11
02/05/2016,600,15.11,15.11,15.07,15.09
02/05/2016,700,15.09,15.10,15.06,15.07
02/05/2016,800,15.07,15.09,15.04,15.07
02/05/2016,900,15.07,15.07,15.06,15.07
02/05/2016,1000,15.07,15.09,15.04,15.07
02/05/2016,1100,15.07,15.14,15.07,15.11
02/05/2016,1200,15.11,15.14,15.10,15.13
02/05/2016,1300,15.13,15.15,15.12,15.12
02/05/2016,1400,15.12,15.14,15.10,15.12
02/05/2016,1500,15.12,15.21,14.97,15.02
02/05/2016,1600,15.03,15.03,14.89,14.99
02/05/2016,1700,14.98,15.03,14.93,15.01
02/05/2016,1800,15.01,15.05,14.94,14.96
02/05/2016,1900,14.96,15.05,14.96,15.00
02/05/2016,2000,15.01,15.04,14.97,14.99
02/05/2016,2100,14.99,15.07,14.99,15.07
02/05/2016,2200,15.07,15.29,15.06,15.28
02/05/2016,2300,15.28,15.28,15.20,15.25
02/08/2016,100,15.22,15.27,15.15,15.17
02/08/2016,200,15.16,15.20,15.15,15.18
02/08/2016,300,15.18,15.18,15.15,15.15
02/08/2016,400,15.15,15.17,15.15,15.15
02/08/2016,500,15.15,15.16,15.15,15.15
02/08/2016,600,15.15,15.18,15.12,15.13
02/08/2016,700,15.14,15.15,15.12,15.14
02/08/2016,800,15.14,15.17,15.13,15.17
02/08/2016,900,15.17,15.18,15.14,15.16
02/08/2016,1000,15.16,15.21,15.15,15.21
02/08/2016,1100,15.21,15.24,15.20,15.22
02/08/2016,1200,15.22,15.23,15.17,15.21
02/08/2016,1300,15.21,15.22,15.14,15.19
02/08/2016,1400,15.19,15.27,15.16,15.26
02/08/2016,1500,15.26,15.32,15.19,15.30
02/08/2016,1600,15.30,15.69,15.29,15.57
02/08/2016,1700,15.57,15.65,15.51,15.59
02/08/2016,1800,15.59,15.60,15.48,15.54
02/08/2016,1900,15.54,15.60,15.50,15.58
02/08/2016,2000,15.58,15.70,15.56,15.69
02/08/2016,2100,15.70,15.70,15.61,15.63
02/08/2016,2200,15.63,15.64,15.55,15.57
02/08/2016,2300,15.57,15.59,15.54,15.55
02/09/2016,100,15.58,15.63,15.56,15.61
02/09/2016,200,15.61,15.62,15.59,15.62
02/09/2016,300,15.61,15.64,15.61,15.64
02/09/2016,400,15.64,15.65,15.61,15.65
02/09/2016,500,15.65,15.65,15.62,15.63
02/09/2016,600,15.63,15.64,15.59,15.61
02/09/2016,700,15.61,15.63,15.58,15.60
02/09/2016,800,15.60,15.63,15.60,15.63
02/09/2016,900,15.62,15.64,15.54,15.55
02/09/2016,1000,15.55,15.65,15.54,15.57
02/09/2016,1100,15.57,15.58,15.54,15.57
02/09/2016,1200,15.57,15.61,15.56,15.58
02/09/2016,1300,15.58,15.58,15.53,15.57
02/09/2016,1400,15.57,15.64,15.57,15.63
02/09/2016,1500,15.63,15.64,15.53,15.63
02/09/2016,1600,15.63,15.65,15.51,15.56
02/09/2016,1700,15.56,15.63,15.52,15.62
02/09/2016,1800,15.62,15.66,15.60,15.63
02/09/2016,1900,15.63,15.69,15.62,15.68
02/09/2016,2000,15.68,15.69,15.59,15.59
02/09/2016,2100,15.59,15.59,15.48,15.49
02/09/2016,2200,15.50,15.50,15.43,15.47
02/09/2016,2300,15.47,15.49,15.46,15.47
02/10/2016,100,15.51,15.52,15.47,15.48
02/10/2016,200,15.48,15.52,15.48,15.51
02/10/2016,300,15.51,15.52,15.49,15.50
02/10/2016,400,15.51,15.53,15.45,15.46
02/10/2016,500,15.46,15.48,15.45,15.47
02/10/2016,600,15.47,15.48,15.45,15.46
02/10/2016,700,15.46,15.47,15.45,15.46
02/10/2016,800,15.46,15.47,15.45,15.46
02/10/2016,900,15.45,15.48,15.43,15.44
02/10/2016,1000,15.44,15.46,15.40,15.43
02/10/2016,1100,15.43,15.43,15.35,15.35
02/10/2016,1200,15.35,15.40,15.35,15.40
02/10/2016,1300,15.40,15.43,15.36,15.37
02/10/2016,1400,15.37,15.40,15.35,15.39
02/10/2016,1500,15.39,15.55,15.38,15.44
02/10/2016,1600,15.44,15.52,15.41,15.46
02/10/2016,1700,15.46,15.48,15.33,15.47
02/10/2016,1800,15.47,15.50,15.42,15.45
02/10/2016,1900,15.45,15.49,15.43,15.45
02/10/2016,2000,15.45,15.52,15.44,15.47
02/10/2016,2100,15.47,15.49,15.46,15.48
02/10/2016,2200,15.49,15.55,15.46,15.53
02/10/2016,2300,15.53,15.54,15.50,15.52
02/11/2016,100,15.51,15.54,15.51,15.53
02/11/2016,200,15.53,15.65,15.53,15.61
02/11/2016,300,15.60,15.63,15.59,15.63
02/11/2016,400,15.63,15.63,15.55,15.57
02/11/2016,500,15.57,15.58,15.54,15.56
02/11/2016,600,15.56,15.62,15.56,15.62
02/11/2016,700,15.62,15.62,15.58,15.59
02/11/2016,800,15.59,15.62,15.57,15.59
02/11/2016,900,15.59,15.64,15.58,15.59
02/11/2016,1000,15.59,15.70,15.59,15.68
02/11/2016,1100,15.68,15.78,15.67,15.71
02/11/2016,1200,15.71,15.86,15.71,15.80
02/11/2016,1300,15.80,15.97,15.80,15.90
02/11/2016,1400,15.90,15.90,15.79,15.82
02/11/2016,1500,15.82,15.96,15.76,15.86
02/11/2016,1600,15.86,16.00,15.78,15.82
02/11/2016,1700,15.82,15.98,15.82,15.97
02/11/2016,1800,15.97,16.20,15.94,16.12
02/11/2016,1900,16.12,16.21,16.01,16.05
02/11/2016,2000,16.05,16.07,16.00,16.04
02/11/2016,2100,16.04,16.11,15.94,15.99
02/11/2016,2200,15.99,16.10,15.92,15.96
02/11/2016,2300,15.96,16.04,15.95,16.02
02/12/2016,100,16.02,16.04,15.93,15.95
02/12/2016,200,15.94,15.98,15.91,15.95
02/12/2016,300,15.94,15.98,15.91,15.91
02/12/2016,400,15.91,15.96,15.91,15.94
02/12/2016,500,15.94,15.95,15.90,15.90
02/12/2016,600,15.91,15.92,15.89,15.90
02/12/2016,700,15.90,15.94,15.89,15.93
02/12/2016,800,15.93,15.98,15.92,15.96
02/12/2016,900,15.96,15.96,15.91,15.92
02/12/2016,1000,15.93,15.95,15.87,15.91
02/12/2016,1100,15.92,15.93,15.89,15.92
02/12/2016,1200,15.93,15.97,15.90,15.95
02/12/2016,1300,15.95,15.98,15.91,15.93
02/12/2016,1400,15.93,15.95,15.90,15.93
02/12/2016,1500,15.93,15.98,15.89,15.94
02/12/2016,1600,15.94,16.00,15.91,15.99
02/12/2016,1700,16.00,16.07,15.94,15.95
02/12/2016,1800,15.95,15.98,15.89,15.98
02/12/2016,1900,15.98,16.00,15.98,15.99
02/12/2016,2000,15.99,16.02,15.98,16.01
02/12/2016,2100,16.01,16.02,15.97,15.97
02/12/2016,2200,15.97,15.98,15.97,15.98
02/12/2016,2300,15.97,16.01,15.93,16.01
02/15/2016,100,15.93,15.96,15.93,15.95
02/15/2016,200,15.95,15.96,15.79,15.79
02/15/2016,300,15.79,15.81,15.60,15.62
02/15/2016,400,15.61,15.65,15.57,15.65
02/15/2016,500,15.65,15.68,15.62,15.63
02/15/2016,600,15.64,15.65,15.57,15.63
02/15/2016,700,15.63,15.65,15.60,15.62
02/15/2016,800,15.62,15.65,15.60,15.62
02/15/2016,900,15.62,15.63,15.46,15.52
02/15/2016,1000,15.52,15.56,15.46,15.53
02/15/2016,1100,15.52,15.58,15.52,15.54
02/15/2016,1200,15.54,15.57,15.51,15.56
02/15/2016,1300,15.56,15.57,15.53,15.55
02/15/2016,1400,15.55,15.57,15.52,15.55
02/15/2016,1500,15.55,15.62,15.54,15.59
02/15/2016,1600,15.59,15.61,15.57,15.57
02/15/2016,1700,15.57,15.57,15.45,15.54
02/15/2016,1800,15.54,15.59,15.51,15.56
02/15/2016,1900,15.56,15.59,15.55,15.59
02/16/2016,100,15.61,15.61,15.54,15.56
02/16/2016,200,15.56,15.62,15.54,15.60
02/16/2016,300,15.60,15.62,15.53,15.55
02/16/2016,400,15.55,15.56,15.45,15.48
02/16/2016,500,15.47,15.47,15.39,15.42
02/16/2016,600,15.42,15.45,15.38,15.43
02/16/2016,700,15.43,15.47,15.41,15.44
02/16/2016,800,15.44,15.49,15.43,15.49
02/16/2016,900,15.48,15.54,15.47,15.48
02/16/2016,1000,15.48,15.54,15.39,15.45
02/16/2016,1100,15.45,15.61,15.45,15.59
02/16/2016,1200,15.59,15.61,15.57,15.58
02/16/2016,1300,15.57,15.68,15.57,15.64
02/16/2016,1400,15.65,15.65,15.59,15.61
02/16/2016,1500,15.61,15.63,15.56,15.62
02/16/2016,1600,15.61,15.66,15.55,15.61
02/16/2016,1700,15.61,15.63,15.57,15.63
02/16/2016,1800,15.62,15.62,15.56,15.58
02/16/2016,1900,15.59,15.59,15.56,15.56
02/16/2016,2000,15.56,15.57,15.49,15.51
02/16/2016,2100,15.51,15.52,15.49,15.49
02/16/2016,2200,15.49,15.52,15.47,15.48
02/16/2016,2300,15.48,15.48,15.46,15.48
02/17/2016,100,15.49,15.52,15.48,15.50
02/17/2016,200,15.50,15.51,15.41,15.44
02/17/2016,300,15.44,15.50,15.44,15.48
02/17/2016,400,15.48,15.49,15.47,15.48
02/17/2016,500,15.48,15.59,15.48,15.59
02/17/2016,600,15.58,15.59,15.56,15.57
02/17/2016,700,15.57,15.57,15.53,15.55
02/17/2016,800,15.55,15.57,15.54,15.55
02/17/2016,900,15.55,15.57,15.53,15.57
02/17/2016,1000,15.57,15.57,15.44,15.46
02/17/2016,1100,15.46,15.48,15.41,15.47
02/17/2016,1200,15.47,15.49,15.45,15.48
02/17/2016,1300,15.48,15.50,15.48,15.49
02/17/2016,1400,15.49,15.56,15.48,15.55
02/17/2016,1500,15.55,15.59,15.49,15.57
02/17/2016,1600,15.57,15.59,15.51,15.56
02/17/2016,1700,15.56,15.60,15.56,15.59
02/17/2016,1800,15.59,15.63,15.59,15.61
02/17/2016,1900,15.62,15.64,15.52,15.58
02/17/2016,2000,15.58,15.62,15.54,15.57
02/17/2016,2100,15.59,15.61,15.51,15.55
02/17/2016,2200,15.55,15.57,15.52,15.52
02/17/2016,2300,15.52,15.55,15.52,15.53
02/18/2016,100,15.54,15.54,15.52,15.52
02/18/2016,200,15.52,15.55,15.52,15.55
02/18/2016,300,15.55,15.56,15.52,15.54
02/18/2016,400,15.53,15.56,15.52,15.56
02/18/2016,500,15.56,15.56,15.55,15.55
02/18/2016,600,15.55,15.56,15.54,15.55
02/18/2016,700,15.55,15.56,15.49,15.53
02/18/2016,800,15.53,15.53,15.49,15.50
02/18/2016,900,15.51,15.51,15.47,15.49
02/18/2016,1000,15.48,15.50,15.46,15.49
02/18/2016,1100,15.49,15.51,15.48,15.48
02/18/2016,1200,15.48,15.49,15.46,15.47
02/18/2016,1300,15.47,15.51,15.45,15.49
02/18/2016,1400,15.49,15.57,15.49,15.50
02/18/2016,1500,15.51,15.55,15.49,15.51
02/18/2016,1600,15.51,15.57,15.48,15.56
02/18/2016,1700,15.56,15.60,15.56,15.59
02/18/2016,1800,15.60,15.63,15.59,15.62
02/18/2016,1900,15.62,15.71,15.61,15.70
02/18/2016,2000,15.70,15.73,15.64,15.71
02/18/2016,2100,15.71,15.72,15.67,15.71
02/18/2016,2200,15.71,15.79,15.71,15.73
02/18/2016,2300,15.74,15.74,15.63,15.64
02/19/2016,100,15.64,15.68,15.64,15.68
02/19/2016,200,15.67,15.69,15.65,15.69
02/19/2016,300,15.68,15.69,15.56,15.62
02/19/2016,400,15.61,15.63,15.61,15.62
02/19/2016,500,15.62,15.63,15.60,15.61
02/19/2016,600,15.61,15.63,15.61,15.62
02/19/2016,700,15.63,15.63,15.59,15.62
02/19/2016,800,15.62,15.65,15.61,15.64
02/19/2016,900,15.64,15.64,15.57,15.60
02/19/2016,1000,15.60,15.71,15.58,15.63
02/19/2016,1100,15.63,15.64,15.57,15.58
02/19/2016,1200,15.58,15.59,15.51,15.55
02/19/2016,1300,15.54,15.63,15.54,15.61
02/19/2016,1400,15.61,15.72,15.61,15.67
02/19/2016,1500,15.68,15.70,15.57,15.65
02/19/2016,1600,15.65,15.66,15.57,15.60
02/19/2016,1700,15.60,15.64,15.58,15.61
02/19/2016,1800,15.61,15.66,15.61,15.65
02/19/2016,1900,15.65,15.67,15.64,15.64
02/19/2016,2000,15.64,15.64,15.59,15.63
02/19/2016,2100,15.63,15.65,15.61,15.63
02/19/2016,2200,15.63,15.63,15.57,15.60
02/19/2016,2300,15.60,15.61,15.57,15.57
02/22/2016,100,15.59,15.59,15.54,15.56
02/22/2016,200,15.57,15.57,15.54,15.57
02/22/2016,300,15.56,15.58,15.51,15.53
02/22/2016,400,15.53,15.54,15.48,15.49
02/22/2016,500,15.49,15.49,15.44,15.44
02/22/2016,600,15.45,15.47,15.44,15.46
02/22/2016,700,15.46,15.48,15.46,15.47
02/22/2016,800,15.47,15.49,15.46,15.48
02/22/2016,900,15.47,15.47,15.40,15.40
02/22/2016,1000,15.40,15.42,15.16,15.29
02/22/2016,1100,15.29,15.30,15.23,15.25
02/22/2016,1200,15.26,15.27,15.21,15.24
02/22/2016,1300,15.24,15.27,15.23,15.26
02/22/2016,1400,15.26,15.31,15.25,15.29
02/22/2016,1500,15.29,15.37,15.29,15.32
02/22/2016,1600,15.32,15.40,15.28,15.39
02/22/2016,1700,15.40,15.48,15.38,15.42
02/22/2016,1800,15.41,15.44,15.38,15.42
02/22/2016,1900,15.42,15.43,15.38,15.42
02/22/2016,2000,15.42,15.44,15.39,15.40
02/22/2016,2100,15.40,15.41,15.40,15.40
02/22/2016,2200,15.40,15.41,15.39,15.40
02/22/2016,2300,15.40,15.42,15.39,15.41
02/23/2016,100,15.41,15.43,15.39,15.42
02/23/2016,200,15.43,15.46,15.41,15.44
02/23/2016,300,15.45,15.48,15.43,15.46
02/23/2016,400,15.46,15.48,15.45,15.46
02/23/2016,500,15.47,15.53,15.47,15.51
02/23/2016,600,15.51,15.54,15.48,15.51
02/23/2016,700,15.51,15.53,15.47,15.47
02/23/2016,800,15.47,15.48,15.46,15.47
02/23/2016,900,15.47,15.52,15.40,15.46
02/23/2016,1000,15.46,15.49,15.42,15.43
02/23/2016,1100,15.43,15.48,15.43,15.48
02/23/2016,1200,15.47,15.49,15.45,15.46
02/23/2016,1300,15.46,15.46,15.44,15.44
02/23/2016,1400,15.45,15.46,15.40,15.42
02/23/2016,1500,15.43,15.50,15.41,15.44
02/23/2016,1600,15.44,15.52,15.44,15.51
02/23/2016,1700,15.51,15.54,15.49,15.52
02/23/2016,1800,15.52,15.54,15.48,15.53
02/23/2016,1900,15.53,15.54,15.46,15.47
02/23/2016,2000,15.47,15.49,15.45,15.47
02/23/2016,2100,15.46,15.47,15.46,15.47
02/23/2016,2200,15.47,15.50,15.47,15.49
02/23/2016,2300,15.49,15.54,15.48,15.52
02/24/2016,100,15.52,15.59,15.51,15.56
02/24/2016,200,15.56,15.57,15.54,15.55
02/24/2016,300,15.55,15.56,15.49,15.50
02/24/2016,400,15.50,15.53,15.50,15.52
02/24/2016,500,15.52,15.53,15.49,15.50
02/24/2016,600,15.51,15.53,15.51,15.52
02/24/2016,700,15.52,15.52,15.51,15.52
02/24/2016,800,15.52,15.52,15.47,15.47
02/24/2016,900,15.47,15.49,15.40,15.44
02/24/2016,1000,15.44,15.48,15.41,15.45
02/24/2016,1100,15.44,15.48,15.43,15.46
02/24/2016,1200,15.47,15.61,15.46,15.60
02/24/2016,1300,15.59,15.62,15.55,15.59
02/24/2016,1400,15.59,15.59,15.56,15.57
02/24/2016,1500,15.57,15.76,15.55,15.72
02/24/2016,1600,15.72,15.81,15.68,15.79
02/24/2016,1700,15.79,15.82,15.70,15.71
02/24/2016,1800,15.70,15.71,15.56,15.63
02/24/2016,1900,15.63,15.63,15.49,15.52
02/24/2016,2000,15.52,15.54,15.48,15.52
02/24/2016,2100,15.52,15.53,15.41,15.44
02/24/2016,2200,15.44,15.48,15.44,15.47
02/24/2016,2300,15.47,15.48,15.46,15.47
02/25/2016,100,15.48,15.48,15.40,15.44
02/25/2016,200,15.45,15.47,15.40,15.47
02/25/2016,300,15.47,15.52,15.46,15.49
02/25/2016,400,15.49,15.50,15.45,15.45
02/25/2016,500,15.45,15.49,15.45,15.48
02/25/2016,600,15.48,15.48,15.46,15.47
02/25/2016,700,15.48,15.52,15.47,15.48
02/25/2016,800,15.48,15.51,15.47,15.48
02/25/2016,900,15.48,15.54,15.47,15.51
02/25/2016,1000,15.51,15.55,15.48,15.53
02/25/2016,1100,15.54,15.54,15.49,15.50
02/25/2016,1200,15.51,15.54,15.45,15.47
02/25/2016,1300,15.46,15.47,15.42,15.43
02/25/2016,1400,15.44,15.46,15.40,15.41
02/25/2016,1500,15.42,15.45,15.34,15.36
02/25/2016,1600,15.37,15.40,15.24,15.34
02/25/2016,1700,15.34,15.41,15.33,15.40
02/25/2016,1800,15.40,15.43,15.36,15.40
02/25/2016,1900,15.39,15.42,15.37,15.41
02/25/2016,2000,15.41,15.42,15.34,15.36
02/25/2016,2100,15.36,15.41,15.36,15.41
02/25/2016,2200,15.41,15.41,15.36,15.36
02/25/2016,2300,15.36,15.38,15.36,15.37
02/26/2016,100,15.36,15.41,15.32,15.38
02/26/2016,200,15.38,15.42,15.37,15.41
02/26/2016,300,15.41,15.45,15.38,15.40
02/26/2016,400,15.40,15.40,15.35,15.37
02/26/2016,500,15.36,15.37,15.33,15.34
02/26/2016,600,15.34,15.37,15.34,15.36
02/26/2016,700,15.36,15.39,15.34,15.36
02/26/2016,800,15.36,15.36,15.34,15.36
02/26/2016,900,15.36,15.36,15.30,15.32
02/26/2016,1000,15.32,15.34,15.24,15.24
02/26/2016,1100,15.24,15.28,15.23,15.28
02/26/2016,1200,15.28,15.32,15.26,15.32
02/26/2016,1300,15.32,15.36,15.30,15.34
02/26/2016,1400,15.34,15.38,15.34,15.34
02/26/2016,1500,15.34,15.35,15.27,15.30
02/26/2016,1600,15.30,15.32,15.08,15.11
02/26/2016,1700,15.11,15.14,15.01,15.02
02/26/2016,1800,15.02,15.02,14.88,14.95
02/26/2016,1900,14.95,14.98,14.93,14.94
02/26/2016,2000,14.94,14.95,14.89,14.90
02/26/2016,2100,14.90,14.94,14.89,14.94
02/26/2016,2200,14.95,14.95,14.91,14.93
02/26/2016,2300,14.93,14.94,14.89,14.90
02/29/2016,100,14.94,14.95,14.88,14.94
02/29/2016,200,14.94,14.94,14.91,14.93
02/29/2016,300,14.92,14.98,14.90,14.95
02/29/2016,400,14.95,14.96,14.91,14.92
02/29/2016,500,14.92,14.92,14.84,14.86
02/29/2016,600,14.86,14.89,14.80,14.86
02/29/2016,700,14.86,14.90,14.85,14.90
02/29/2016,800,14.90,14.90,14.82,14.85
02/29/2016,900,14.86,14.95,14.85,14.93
02/29/2016,1000,14.93,15.00,14.93,14.99
02/29/2016,1100,14.99,15.03,14.97,14.99
02/29/2016,1200,14.99,15.03,14.97,15.02
02/29/2016,1300,15.02,15.04,14.98,14.98
02/29/2016,1400,14.99,15.05,14.96,14.97
02/29/2016,1500,14.98,14.98,14.89,14.95
02/29/2016,1600,14.95,15.03,14.92,15.02
02/29/2016,1700,15.02,15.03,14.97,14.98
02/29/2016,1800,14.98,15.06,14.97,15.06
02/29/2016,1900,15.06,15.06,15.01,15.03
02/29/2016,2000,15.03,15.12,15.03,15.09
02/29/2016,2100,15.10,15.12,15.09,15.11
02/29/2016,2200,15.12,15.13,15.11,15.12
02/29/2016,2300,15.13,15.13,15.10,15.11
03/01/2016,100,15.10,15.13,15.09,15.10
03/01/2016,200,15.10,15.14,15.10,15.13
03/01/2016,300,15.13,15.16,15.08,15.15
03/01/2016,400,15.15,15.18,15.13,15.13
03/01/2016,500,15.13,15.14,15.10,15.11
03/01/2016,600,15.11,15.21,15.11,15.16
03/01/2016,700,15.15,15.16,15.14,15.15
03/01/2016,800,15.15,15.16,15.15,15.16
03/01/2016,900,15.15,15.15,15.06,15.08
03/01/2016,1000,15.09,15.10,15.03,15.09
03/01/2016,1100,15.09,15.14,15.05,15.10
03/01/2016,1200,15.10,15.12,15.09,15.10
03/01/2016,1300,15.10,15.20,15.09,15.19
03/01/2016,1400,15.20,15.29,15.18,15.23
03/01/2016,1500,15.23,15.26,15.14,15.18
03/01/2016,1600,15.18,15.18,15.05,15.07
03/01/2016,1700,15.07,15.07,14.93,14.99
03/01/2016,1800,14.99,15.01,14.96,14.97
03/01/2016,1900,14.97,14.99,14.95,14.96
03/01/2016,2000,14.96,14.97,14.93,14.96
03/01/2016,2100,14.96,15.07,14.96,15.05
03/01/2016,2200,15.05,15.12,15.05,15.07
03/01/2016,2300,15.07,15.07,15.02,15.03
03/02/2016,100,15.02,15.03,15.01,15.02
03/02/2016,200,15.02,15.03,14.99,15.01
03/02/2016,300,15.00,15.01,14.96,14.99
03/02/2016,400,14.99,15.01,14.97,14.98
03/02/2016,500,14.98,15.02,14.98,15.02
03/02/2016,600,15.02,15.03,15.00,15.01
03/02/2016,700,15.00,15.01,14.98,14.99
03/02/2016,800,14.99,15.03,14.99,15.03
03/02/2016,900,15.03,15.03,14.98,15.02
03/02/2016,1000,15.02,15.09,14.99,15.07
03/02/2016,1100,15.07,15.07,14.96,15.01
03/02/2016,1200,15.01,15.05,14.99,15.02
03/02/2016,1300,15.02,15.05,15.01,15.02
03/02/2016,1400,15.03,15.10,15.01,15.07
03/02/2016,1500,15.07,15.13,15.01,15.04
03/02/2016,1600,15.04,15.16,15.01,15.13
03/02/2016,1700,15.13,15.23,15.12,15.15
03/02/2016,1800,15.15,15.19,15.12,15.18
03/02/2016,1900,15.18,15.20,15.15,15.20
03/02/2016,2000,15.20,15.22,15.18,15.21
03/02/2016,2100,15.21,15.21,15.18,15.19
03/02/2016,2200,15.19,15.20,15.15,15.15
03/02/2016,2300,15.15,15.17,15.15,15.15
03/03/2016,100,15.16,15.20,15.15,15.15
03/03/2016,200,15.15,15.16,15.13,15.15
03/03/2016,300,15.15,15.15,15.13,15.15
03/03/2016,400,15.15,15.16,15.14,15.15
03/03/2016,500,15.15,15.15,15.11,15.12
03/03/2016,600,15.12,15.15,15.11,15.13
03/03/2016,700,15.13,15.15,15.12,15.13
03/03/2016,800,15.13,15.18,15.13,15.17
03/03/2016,900,15.18,15.18,15.05,15.13
03/03/2016,1000,15.13,15.15,15.11,15.15
03/03/2016,1100,15.14,15.18,15.14,15.15
03/03/2016,1200,15.15,15.16,15.14,15.15
03/03/2016,1300,15.15,15.22,15.14,15.18
03/03/2016,1400,15.19,15.20,15.15,15.19
03/03/2016,1500,15.19,15.20,15.14,15.20
03/03/2016,1600,15.20,15.28,15.15,15.27
03/03/2016,1700,15.27,15.40,15.25,15.35
03/03/2016,1800,15.35,15.41,15.35,15.35
03/03/2016,1900,15.35,15.40,15.35,15.37
03/03/2016,2000,15.37,15.37,15.32,15.33
03/03/2016,2100,15.32,15.37,15.32,15.37
03/03/2016,2200,15.37,15.53,15.37,15.44
03/03/2016,2300,15.43,15.48,15.43,15.44
03/04/2016,100,15.41,15.43,15.38,15.38
03/04/2016,200,15.38,15.40,15.36,15.38
03/04/2016,300,15.39,15.41,15.34,15.40
03/04/2016,400,15.40,15.46,15.40,15.44
03/04/2016,500,15.44,15.46,15.41,15.45
03/04/2016,600,15.45,15.47,15.44,15.46
03/04/2016,700,15.46,15.48,15.43,15.47
03/04/2016,800,15.47,15.59,15.47,15.57
03/04/2016,900,15.57,15.57,15.52,15.54
03/04/2016,1000,15.54,15.72,15.52,15.71
03/04/2016,1100,15.71,15.76,15.61,15.64
03/04/2016,1200,15.64,15.71,15.63,15.70
03/04/2016,1300,15.71,15.71,15.57,15.63
03/04/2016,1400,15.64,15.65,15.54,15.60
03/04/2016,1500,15.60,15.64,15.39,15.63
03/04/2016,1600,15.63,15.89,15.56,15.85
03/04/2016,1700,15.85,15.96,15.79,15.88
03/04/2016,1800,15.88,16.02,15.87,15.89
03/04/2016,1900,15.89,15.93,15.85,15.90
03/04/2016,2000,15.90,15.91,15.70,15.72
03/04/2016,2100,15.72,15.80,15.64,15.68
03/04/2016,2200,15.69,15.76,15.69,15.71
03/04/2016,2300,15.72,15.76,15.70,15.73
03/07/2016,100,15.76,15.82,15.73,15.82
03/07/2016,200,15.82,15.90,15.78,15.89
03/07/2016,300,15.90,15.94,15.82,15.84
03/07/2016,400,15.84,15.84,15.68,15.74
03/07/2016,500,15.74,15.77,15.71,15.74
03/07/2016,600,15.74,15.77,15.72,15.73
03/07/2016,700,15.73,15.77,15.72,15.76
03/07/2016,800,15.76,15.82,15.76,15.79
03/07/2016,900,15.79,15.80,15.74,15.75
03/07/2016,1000,15.74,15.86,15.72,15.86
03/07/2016,1100,15.86,15.91,15.84,15.88
03/07/2016,1200,15.88,15.92,15.85,15.86
03/07/2016,1300,15.86,15.93,15.85,15.89
03/07/2016,1400,15.90,15.90,15.87,15.90
03/07/2016,1500,15.90,16.02,15.83,15.89
03/07/2016,1600,15.89,15.90,15.79,15.86
03/07/2016,1700,15.86,15.93,15.82,15.82
03/07/2016,1800,15.82,15.87,15.81,15.85
03/07/2016,1900,15.85,15.87,15.73,15.78
03/07/2016,2000,15.78,15.86,15.76,15.84
03/07/2016,2100,15.85,15.88,15.82,15.83
03/07/2016,2200,15.84,15.87,15.81,15.86
03/07/2016,2300,15.86,15.87,15.85,15.85
03/08/2016,100,15.84,15.90,15.82,15.87
03/08/2016,200,15.87,15.89,15.85,15.88
03/08/2016,300,15.88,15.94,15.87,15.93
03/08/2016,400,15.94,15.95,15.70,15.73
03/08/2016,500,15.73,15.77,15.71,15.76
03/08/2016,600,15.77,15.78,15.73,15.74
03/08/2016,700,15.74,15.80,15.73,15.80
03/08/2016,800,15.79,15.79,15.73,15.77
03/08/2016,900,15.78,15.87,15.77,15.86
03/08/2016,1000,15.86,15.91,15.85,15.90
03/08/2016,1100,15.90,15.91,15.85,15.85
03/08/2016,1200,15.85,15.88,15.80,15.82
03/08/2016,1300,15.82,15.89,15.80,15.85
03/08/2016,1400,15.85,15.86,15.80,15.86
03/08/2016,1500,15.86,15.86,15.76,15.82
03/08/2016,1600,15.82,15.83,15.61,15.65
03/08/2016,1700,15.64,15.66,15.57,15.65
03/08/2016,1800,15.65,15.71,15.61,15.64
03/08/2016,1900,15.64,15.66,15.62,15.64
03/08/2016,2000,15.64,15.66,15.57,15.63
03/08/2016,2100,15.63,15.65,15.60,15.62
03/08/2016,2200,15.62,15.63,15.54,15.57
03/08/2016,2300,15.57,15.59,15.54,15.55
03/09/2016,100,15.56,15.60,15.56,15.59
03/09/2016,200,15.59,15.59,15.56,15.57
03/09/2016,300,15.58,15.58,15.39,15.46
03/09/2016,400,15.46,15.46,15.44,15.46
03/09/2016,500,15.46,15.46,15.42,15.45
03/09/2016,600,15.45,15.46,15.44,15.45
03/09/2016,700,15.45,15.51,15.44,15.49
03/09/2016,800,15.49,15.53,15.48,15.50
03/09/2016,900,15.50,15.57,15.49,15.56
03/09/2016,1000,15.56,15.57,15.52,15.55
03/09/2016,1100,15.54,15.57,15.54,15.55
03/09/2016,1200,15.56,15.61,15.54,15.56
03/09/2016,1300,15.55,15.55,15.46,15.48
03/09/2016,1400,15.48,15.57,15.48,15.55
03/09/2016,1500,15.54,15.57,15.47,15.52
03/09/2016,1600,15.52,15.53,15.40,15.48
03/09/2016,1700,15.48,15.64,15.48,15.58
03/09/2016,1800,15.58,15.64,15.54,15.57
03/09/2016,1900,15.57,15.60,15.54,15.55
03/09/2016,2000,15.55,15.60,15.52,15.53
03/09/2016,2100,15.52,15.53,15.49,15.52
03/09/2016,2200,15.52,15.52,15.46,15.48
03/09/2016,2300,15.48,15.50,15.47,15.49
03/10/2016,100,15.49,15.51,15.48,15.50
03/10/2016,200,15.50,15.52,15.46,15.49
03/10/2016,300,15.49,15.53,15.44,15.46
03/10/2016,400,15.46,15.51,15.45,15.51
03/10/2016,500,15.50,15.52,15.48,15.48
03/10/2016,600,15.48,15.49,15.47,15.48
03/10/2016,700,15.48,15.52,15.46,15.48
03/10/2016,800,15.47,15.47,15.43,15.44
03/10/2016,900,15.44,15.44,15.42,15.44
03/10/2016,1000,15.43,15.55,15.42,15.53
03/10/2016,1100,15.53,15.53,15.48,15.50
03/10/2016,1200,15.51,15.52,15.47,15.49
03/10/2016,1300,15.49,15.53,15.48,15.51
03/10/2016,1400,15.50,15.51,15.40,15.41
03/10/2016,1500,15.42,15.67,15.35,15.62
03/10/2016,1600,15.62,15.74,15.59,15.72
03/10/2016,1700,15.71,15.85,15.71,15.80
03/10/2016,1800,15.80,15.80,15.66,15.74
03/10/2016,1900,15.74,15.78,15.72,15.75
03/10/2016,2000,15.76,15.78,15.72,15.74
03/10/2016,2100,15.75,15.81,15.73,15.73
03/10/2016,2200,15.73,15.78,15.73,15.77
03/10/2016,2300,15.77,15.82,15.76,15.81
03/11/2016,100,15.80,15.80,15.77,15.79
03/11/2016,200,15.79,15.80,15.77,15.78
03/11/2016,300,15.78,15.94,15.78,15.86
03/11/2016,400,15.85,15.88,15.83,15.84
03/11/2016,500,15.85,15.86,15.80,15.80
03/11/2016,600,15.80,15.80,15.78,15.78
03/11/2016,700,15.78,15.84,15.77,15.84
03/11/2016,800,15.84,15.85,15.74,15.78
03/11/2016,900,15.77,15.82,15.74,15.81
03/11/2016,1000,15.81,15.85,15.71,15.72
03/11/2016,1100,15.72,15.78,15.70,15.74
03/11/2016,1200,15.74,15.79,15.73,15.78
03/11/2016,1300,15.78,15.78,15.73,15.76
03/11/2016,1400,15.76,15.81,15.71,15.76
03/11/2016,1500,15.76,15.82,15.71,15.81
03/11/2016,1600,15.81,15.87,15.79,15.82
03/11/2016,1700,15.81,15.85,15.72,15.81
03/11/2016,1800,15.81,15.84,15.78,15.81
03/11/2016,1900,15.80,15.83,15.79,15.82
03/11/2016,2000,15.82,15.83,15.77,15.81
03/11/2016,2100,15.81,15.84,15.80,15.81
03/11/2016,2200,15.81,15.81,15.66,15.67
03/11/2016,2300,15.67,15.71,15.67,15.70
03/14/2016,100,15.71,15.72,15.68,15.71
03/14/2016,200,15.70,15.73,15.70,15.72
03/14/2016,300,15.72,15.74,15.71,15.74
03/14/2016,400,15.73,15.77,15.70,15.73
03/14/2016,500,15.73,15.78,15.72,15.78
03/14/2016,600,15.78,15.80,15.73,15.73
03/14/2016,700,15.73,15.80,15.73,15.78
03/14/2016,800,15.78,15.83,15.77,15.82
03/14/2016,900,15.82,15.84,15.79,15.81
03/14/2016,1000,15.81,15.86,15.80,15.84
03/14/2016,1100,15.85,15.90,15.84,15.86
03/14/2016,1200,15.86,15.91,15.82,15.90
03/14/2016,1300,15.90,15.90,15.83,15.85
03/14/2016,1400,15.84,15.86,15.80,15.81
03/14/2016,1500,15.81,15.90,15.77,15.89
03/14/2016,1600,15.89,16.04,15.71,15.76
03/14/2016,1700,15.75,15.78,15.60,15.63
03/14/2016,1800,15.62,15.68,15.61,15.68
03/14/2016,1900,15.68,15.73,15.65,15.73
03/14/2016,2000,15.72,15.73,15.65,15.65
03/14/2016,2100,15.65,15.66,15.60,15.61
03/14/2016,2200,15.60,15.60,15.49,15.54
03/14/2016,2300,15.53,15.57,15.53,15.55
03/15/2016,100,15.56,15.57,15.54,15.57
03/15/2016,200,15.57,15.61,15.56,15.59
03/15/2016,300,15.59,15.59,15.57,15.58
03/15/2016,400,15.58,15.59,15.45,15.52
03/15/2016,500,15.52,15.53,15.45,15.48
03/15/2016,600,15.48,15.53,15.48,15.52
03/15/2016,700,15.51,15.53,15.51,15.52
03/15/2016,800,15.51,15.52,15.47,15.49
03/15/2016,900,15.49,15.56,15.48,15.52
03/15/2016,1000,15.52,15.53,15.49,15.51
03/15/2016,1100,15.51,15.60,15.51,15.59
03/15/2016,1200,15.58,15.58,15.51,15.51
03/15/2016,1300,15.51,15.53,15.49,15.52
03/15/2016,1400,15.53,15.55,15.51,15.52
03/15/2016,1500,15.52,15.52,15.41,15.51
03/15/2016,1600,15.51,15.56,15.39,15.44
03/15/2016,1700,15.44,15.48,15.41,15.47
03/15/2016,1800,15.47,15.51,15.42,15.51
03/15/2016,1900,15.51,15.52,15.47,15.48
03/15/2016,2000,15.49,15.49,15.44,15.46
03/15/2016,2100,15.46,15.47,15.45,15.46
03/15/2016,2200,15.46,15.49,15.46,15.48
03/15/2016,2300,15.48,15.48,15.47,15.48
03/16/2016,100,15.48,15.48,15.46,15.48
03/16/2016,200,15.48,15.48,15.45,15.48
03/16/2016,300,15.48,15.53,15.48,15.49
03/16/2016,400,15.49,15.49,15.44,15.48
03/16/2016,500,15.48,15.49,15.46,15.47
03/16/2016,600,15.47,15.48,15.46,15.46
03/16/2016,700,15.47,15.48,15.46,15.48
03/16/2016,800,15.48,15.51,15.48,15.50
03/16/2016,900,15.51,15.51,15.48,15.49
03/16/2016,1000,15.49,15.51,15.42,15.43
03/16/2016,1100,15.43,15.47,15.40,15.46
03/16/2016,1200,15.46,15.51,15.46,15.51
03/16/2016,1300,15.51,15.51,15.49,15.49
03/16/2016,1400,15.49,15.51,15.47,15.49
03/16/2016,1500,15.48,15.51,15.44,15.46
03/16/2016,1600,15.46,15.48,15.41,15.46
03/16/2016,1700,15.46,15.52,15.46,15.48
03/16/2016,1800,15.48,15.48,15.45,15.45
03/16/2016,1900,15.45,15.47,15.42,15.44
03/16/2016,2000,15.44,15.44,15.40,15.41
03/16/2016,2100,15.42,15.86,15.42,15.79
03/16/2016,2200,15.79,15.86,15.77,15.83
03/16/2016,2300,15.83,15.85,15.82,15.82
03/17/2016,100,15.81,15.82,15.79,15.80
03/17/2016,200,15.80,15.80,15.79,15.80
03/17/2016,300,15.80,15.88,15.79,15.85
03/17/2016,400,15.85,15.86,15.76,15.77
03/17/2016,500,15.78,15.78,15.75,15.75
03/17/2016,600,15.76,15.80,15.76,15.79
03/17/2016,700,15.79,15.80,15.76,15.77
03/17/2016,800,15.77,15.82,15.77,15.81
03/17/2016,900,15.81,15.84,15.80,15.82
03/17/2016,1000,15.82,15.85,15.77,15.84
03/17/2016,1100,15.84,15.92,15.84,15.90
03/17/2016,1200,15.91,15.91,15.84,15.87
03/17/2016,1300,15.87,15.97,15.87,15.92
03/17/2016,1400,15.93,15.97,15.90,15.93
03/17/2016,1500,15.94,15.95,15.86,15.91
03/17/2016,1600,15.91,16.14,15.90,16.04
03/17/2016,1700,16.04,16.26,16.03,16.19
03/17/2016,1800,16.19,16.22,16.14,16.20
03/17/2016,1900,16.20,16.25,16.17,16.22
03/17/2016,2000,16.23,16.23,16.17,16.20
03/17/2016,2100,16.19,16.20,16.11,16.13
03/17/2016,2200,16.13,16.14,16.09,16.11
03/17/2016,2300,16.12,16.14,16.10,16.12
03/18/2016,100,16.16,16.16,16.13,16.15
03/18/2016,200,16.15,16.15,16.13,16.14
03/18/2016,300,16.14,16.17,16.13,16.16
03/18/2016,400,16.16,16.29,16.16,16.27
03/18/2016,500,16.27,16.32,16.25,16.29
03/18/2016,600,16.30,16.32,16.27,16.30
03/18/2016,700,16.30,16.31,16.27,16.29
03/18/2016,800,16.30,16.32,16.27,16.28
03/18/2016,900,16.28,16.36,16.28,16.31
03/18/2016,1000,16.31,16.36,16.20,16.23
03/18/2016,1100,16.23,16.31,16.20,16.23
03/18/2016,1200,16.22,16.24,16.20,16.23
03/18/2016,1300,16.23,16.25,16.22,16.22
03/18/2016,1400,16.23,16.23,16.17,16.18
03/18/2016,1500,16.18,16.25,16.14,16.20
03/18/2016,1600,16.20,16.20,16.02,16.10
03/18/2016,1700,16.10,16.10,16.04,16.07
03/18/2016,1800,16.07,16.09,16.02,16.05
03/18/2016,1900,16.05,16.07,15.94,15.96
03/18/2016,2000,15.96,16.06,15.94,16.04
03/18/2016,2100,16.04,16.08,16.00,16.02
03/18/2016,2200,16.02,16.04,15.98,16.00
03/18/2016,2300,16.00,16.04,16.00,16.01
03/21/2016,100,16.02,16.07,16.00,16.05
03/21/2016,200,16.06,16.06,15.99,16.00
03/21/2016,300,16.00,16.04,15.99,16.01
03/21/2016,400,16.01,16.04,15.96,15.99
03/21/2016,500,16.00,16.07,15.99,16.07
03/21/2016,600,16.07,16.07,16.03,16.04
03/21/2016,700,16.04,16.05,16.03,16.04
03/21/2016,800,16.04,16.06,15.93,15.97
03/21/2016,900,15.97,15.99,15.94,15.96
03/21/2016,1000,15.96,15.98,15.91,15.93
03/21/2016,1100,15.94,15.97,15.91,15.95
03/21/2016,1200,15.95,15.98,15.94,15.97
03/21/2016,1300,15.97,16.03,15.95,16.03
03/21/2016,1400,16.03,16.11,16.02,16.05
03/21/2016,1500,16.05,16.06,15.93,15.95
03/21/2016,1600,15.95,16.07,15.94,16.05
03/21/2016,1700,16.06,16.07,15.97,16.00
03/21/2016,1800,16.00,16.09,15.99,16.07
03/21/2016,1900,16.07,16.09,16.02,16.04
03/21/2016,2000,16.05,16.06,16.02,16.05
03/21/2016,2100,16.05,16.06,16.02,16.06
03/21/2016,2200,16.06,16.06,16.04,16.05
03/21/2016,2300,16.04,16.07,16.04,16.05
03/22/2016,100,16.04,16.05,16.04,16.05
03/22/2016,200,16.04,16.04,16.00,16.02
03/22/2016,300,16.02,16.09,16.01,16.06
03/22/2016,400,16.07,16.07,16.02,16.02
03/22/2016,500,16.02,16.05,16.00,16.05
03/22/2016,600,16.05,16.09,16.05,16.07
03/22/2016,700,16.07,16.07,16.02,16.05
03/22/2016,800,16.05,16.16,16.04,16.15
03/22/2016,900,16.15,16.19,16.11,16.18
03/22/2016,1000,16.19,16.23,16.16,16.20
03/22/2016,1100,16.20,16.22,16.11,16.13
03/22/2016,1200,16.13,16.18,16.13,16.18
03/22/2016,1300,16.18,16.18,16.14,16.17
03/22/2016,1400,16.16,16.18,16.09,16.09
03/22/2016,1500,16.09,16.16,16.09,16.10
03/22/2016,1600,16.11,16.18,15.98,16.15
03/22/2016,1700,16.16,16.17,16.11,16.11
03/22/2016,1800,16.11,16.11,16.04,16.05
03/22/2016,1900,16.05,16.07,15.98,16.00
03/22/2016,2000,16.00,16.07,16.00,16.04
03/22/2016,2100,16.03,16.07,16.01,16.07
03/22/2016,2200,16.06,16.09,16.06,16.09
03/22/2016,2300,16.09,16.11,16.05,16.09
03/23/2016,100,16.07,16.09,16.00,16.06
03/23/2016,200,16.06,16.09,16.06,16.07
03/23/2016,300,16.07,16.12,16.07,16.09
03/23/2016,400,16.09,16.09,15.99,16.01
03/23/2016,500,16.00,16.02,15.99,16.00
03/23/2016,600,16.00,16.01,15.99,15.99
03/23/2016,700,15.99,16.00,15.94,15.96
03/23/2016,800,15.96,15.98,15.94,15.96
03/23/2016,900,15.95,15.97,15.92,15.93
03/23/2016,1000,15.93,15.94,15.79,15.86
03/23/2016,1100,15.86,15.87,15.84,15.87
03/23/2016,1200,15.86,15.87,15.80,15.84
03/23/2016,1300,15.84,15.88,15.82,15.86
03/23/2016,1400,15.87,15.87,15.82,15.84
03/23/2016,1500,15.84,15.84,15.46,15.58
03/23/2016,1600,15.58,15.60,15.49,15.50
03/23/2016,1700,15.50,15.53,15.44,15.47
03/23/2016,1800,15.47,15.53,15.43,15.52
03/23/2016,1900,15.52,15.52,15.43,15.47
03/23/2016,2000,15.47,15.48,15.45,15.47
03/23/2016,2100,15.46,15.48,15.46,15.48
03/23/2016,2200,15.48,15.48,15.42,15.43
03/23/2016,2300,15.43,15.46,15.43,15.44
03/24/2016,100,15.46,15.49,15.44,15.48
03/24/2016,200,15.48,15.48,15.46,15.47
03/24/2016,300,15.47,15.48,15.45,15.47
03/24/2016,400,15.47,15.48,15.40,15.43
03/24/2016,500,15.43,15.46,15.41,15.43
03/24/2016,600,15.44,15.47,15.43,15.46
03/24/2016,700,15.46,15.47,15.45,15.46
03/24/2016,800,15.46,15.49,15.46,15.48
03/24/2016,900,15.47,15.48,15.41,15.41
03/24/2016,1000,15.41,15.41,15.29,15.38
03/24/2016,1100,15.39,15.47,15.38,15.45
03/24/2016,1200,15.46,15.46,15.42,15.46
03/24/2016,1300,15.46,15.51,15.46,15.48
03/24/2016,1400,15.48,15.50,15.46,15.48
03/24/2016,1500,15.48,15.52,15.46,15.48
03/24/2016,1600,15.48,15.50,15.45,15.48
03/24/2016,1700,15.48,15.52,15.41,15.41
03/24/2016,1800,15.42,15.46,15.40,15.43
03/24/2016,1900,15.43,15.44,15.37,15.38
03/24/2016,2000,15.38,15.39,15.37,15.38
03/24/2016,2100,15.38,15.40,15.38,15.38
03/24/2016,2200,15.39,15.44,15.35,15.36
03/24/2016,2300,15.36,15.39,15.36,15.39
03/28/2016,100,15.38,15.40,15.34,15.36
03/28/2016,200,15.36,15.40,15.36,15.38
03/28/2016,300,15.38,15.39,15.32,15.38
03/28/2016,400,15.38,15.39,15.35,15.36
03/28/2016,500,15.35,15.37,15.35,15.36
03/28/2016,600,15.36,15.37,15.35,15.36
03/28/2016,700,15.37,15.39,15.35,15.38
03/28/2016,800,15.38,15.41,15.38,15.41
03/28/2016,900,15.41,15.44,15.39,15.39
03/28/2016,1000,15.39,15.47,15.38,15.44
03/28/2016,1100,15.44,15.44,15.35,15.37
03/28/2016,1200,15.37,15.42,15.35,15.41
03/28/2016,1300,15.41,15.43,15.39,15.41
03/28/2016,1400,15.41,15.45,15.41,15.45
03/28/2016,1500,15.45,15.49,15.42,15.42
03/28/2016,1600,15.42,15.56,15.40,15.50
03/28/2016,1700,15.49,15.49,15.39,15.41
03/28/2016,1800,15.41,15.44,15.40,15.43
03/28/2016,1900,15.43,15.43,15.35,15.37
03/28/2016,2000,15.37,15.40,15.35,15.39
03/28/2016,2100,15.39,15.40,15.38,15.40
03/28/2016,2200,15.40,15.40,15.38,15.39
03/28/2016,2300,15.38,15.44,15.38,15.44
03/29/2016,100,15.41,15.42,15.41,15.41
03/29/2016,200,15.41,15.44,15.41,15.44
03/29/2016,300,15.43,15.43,15.41,15.41
03/29/2016,400,15.41,15.43,15.39,15.41
03/29/2016,500,15.40,15.40,15.36,15.37
03/29/2016,600,15.37,15.39,15.36,15.38
03/29/2016,700,15.39,15.44,15.35,15.38
03/29/2016,800,15.38,15.39,15.37,15.38
03/29/2016,900,15.38,15.40,15.36,15.36
03/29/2016,1000,15.36,15.37,15.30,15.32
03/29/2016,1100,15.32,15.34,15.30,15.31
03/29/2016,1200,15.31,15.32,15.24,15.31
03/29/2016,1300,15.31,15.31,15.27,15.27
03/29/2016,1400,15.28,15.38,15.24,15.36
03/29/2016,1500,15.36,15.38,15.32,15.35
03/29/2016,1600,15.35,15.48,15.35,15.38
03/29/2016,1700,15.38,15.41,15.35,15.35
03/29/2016,1800,15.35,15.37,15.30,15.34
03/29/2016,1900,15.34,15.55,15.31,15.47
03/29/2016,2000,15.46,15.48,15.40,15.47
03/29/2016,2100,15.46,15.54,15.45,15.53
03/29/2016,2200,15.53,15.54,15.50,15.54
03/29/2016,2300,15.54,15.56,15.53,15.55
03/30/2016,100,15.55,15.57,15.54,15.54
03/30/2016,200,15.54,15.56,15.54,15.55
03/30/2016,300,15.55,15.59,15.55,15.57
03/30/2016,400,15.57,15.58,15.51,15.51
03/30/2016,500,15.51,15.52,15.48,15.50
03/30/2016,600,15.50,15.51,15.48,15.48
03/30/2016,700,15.48,15.52,15.48,15.52
03/30/2016,800,15.52,15.54,15.52,15.54
03/30/2016,900,15.53,15.56,15.53,15.54
03/30/2016,1000,15.55,15.65,15.55,15.63
03/30/2016,1100,15.62,15.63,15.57,15.58
03/30/2016,1200,15.58,15.60,15.55,15.56
03/30/2016,1300,15.56,15.57,15.53,15.54
03/30/2016,1400,15.55,15.57,15.53,15.55
03/30/2016,1500,15.56,15.56,15.46,15.51
03/30/2016,1600,15.51,15.63,15.48,15.58
03/30/2016,1700,15.58,15.60,15.52,15.52
03/30/2016,1800,15.53,15.53,15.37,15.41
03/30/2016,1900,15.41,15.45,15.40,15.42
03/30/2016,2000,15.41,15.43,15.39,15.40
03/30/2016,2100,15.40,15.45,15.40,15.44
03/30/2016,2200,15.44,15.44,15.36,15.40
03/30/2016,2300,15.40,15.40,15.39,15.40
03/31/2016,100,15.40,15.52,15.40,15.41
03/31/2016,200,15.41,15.45,15.41,15.44
03/31/2016,300,15.44,15.45,15.42,15.43
03/31/2016,400,15.42,15.45,15.39,15.44
03/31/2016,500,15.44,15.45,15.39,15.40
03/31/2016,600,15.40,15.43,15.40,15.42
03/31/2016,700,15.43,15.45,15.43,15.44
03/31/2016,800,15.43,15.44,15.39,15.41
03/31/2016,900,15.41,15.44,15.40,15.42
03/31/2016,1000,15.43,15.48,15.42,15.44
03/31/2016,1100,15.44,15.57,15.42,15.57
03/31/2016,1200,15.57,15.57,15.54,15.56
03/31/2016,1300,15.56,15.56,15.51,15.51
03/31/2016,1400,15.51,15.63,15.51,15.61
03/31/2016,1500,15.61,15.73,15.53,15.67
03/31/2016,1600,15.67,15.70,15.61,15.65
03/31/2016,1700,15.65,15.69,15.56,15.58
03/31/2016,1800,15.58,15.65,15.57,15.62
03/31/2016,1900,15.62,15.62,15.55,15.57
03/31/2016,2000,15.57,15.66,15.57,15.64
03/31/2016,2100,15.63,15.63,15.60,15.63
03/31/2016,2200,15.63,15.63,15.61,15.62
03/31/2016,2300,15.62,15.65,15.62,15.64
04/01/2016,100,15.63,15.64,15.61,15.64
04/01/2016,200,15.64,15.65,15.63,15.63
04/01/2016,300,15.63,15.66,15.62,15.63
04/01/2016,400,15.64,15.65,15.60,15.61
04/01/2016,500,15.61,15.61,15.56,15.58
04/01/2016,600,15.58,15.59,15.57,15.57
04/01/2016,700,15.57,15.60,15.56,15.57
04/01/2016,800,15.57,15.61,15.56,15.60
04/01/2016,900,15.60,15.62,15.59,15.59
04/01/2016,1000,15.59,15.64,15.57,15.60
04/01/2016,1100,15.60,15.62,15.57,15.61
04/01/2016,1200,15.61,15.66,15.60,15.60
04/01/2016,1300,15.60,15.61,15.58,15.59
04/01/2016,1400,15.58,15.59,15.48,15.53
04/01/2016,1500,15.53,15.60,15.14,15.18
04/01/2016,1600,15.18,15.21,15.10,15.13
04/01/2016,1700,15.12,15.15,15.02,15.13
04/01/2016,1800,15.13,15.13,14.97,15.07
04/01/2016,1900,15.07,15.13,15.05,15.11
04/01/2016,2000,15.11,15.28,15.10,15.22
04/01/2016,2100,15.22,15.25,15.18,15.19
04/01/2016,2200,15.19,15.27,15.19,15.25
04/01/2016,2300,15.24,15.26,15.22,15.23
04/04/2016,100,15.21,15.23,15.18,15.19
04/04/2016,200,15.20,15.23,15.19,15.21
04/04/2016,300,15.21,15.24,15.18,15.24
04/04/2016,400,15.24,15.24,15.16,15.21
04/04/2016,500,15.20,15.23,15.20,15.22
04/04/2016,600,15.23,15.25,15.21,15.25
04/04/2016,700,15.25,15.29,15.21,15.22
04/04/2016,800,15.21,15.24,15.21,15.23
04/04/2016,900,15.23,15.23,15.08,15.15
04/04/2016,1000,15.15,15.18,15.14,15.16
04/04/2016,1100,15.16,15.20,15.14,15.15
04/04/2016,1200,15.15,15.21,15.14,15.20
04/04/2016,1300,15.20,15.20,15.13,15.15
04/04/2016,1400,15.15,15.22,15.14,15.21
04/04/2016,1500,15.21,15.26,15.18,15.26
04/04/2016,1600,15.25,15.26,15.15,15.21
04/04/2016,1700,15.21,15.27,15.15,15.17
04/04/2016,1800,15.18,15.21,15.13,15.20
04/04/2016,1900,15.20,15.20,15.12,15.15
04/04/2016,2000,15.15,15.15,15.12,15.14
04/04/2016,2100,15.14,15.15,15.11,15.13
04/04/2016,2200,15.13,15.14,15.11,15.12
04/04/2016,2300,15.12,15.13,15.09,15.09
04/05/2016,100,15.13,15.16,15.11,15.15
04/05/2016,200,15.15,15.15,15.12,15.13
04/05/2016,300,15.13,15.20,15.12,15.19
04/05/2016,400,15.19,15.31,15.19,15.28
04/05/2016,500,15.27,15.29,15.24,15.26
04/05/2016,600,15.27,15.29,15.25,15.28
04/05/2016,700,15.28,15.28,15.26,15.28
04/05/2016,800,15.28,15.29,15.26,15.27
04/05/2016,900,15.27,15.30,15.25,15.25
04/05/2016,1000,15.26,15.28,15.21,15.28
04/05/2016,1100,15.27,15.40,15.26,15.33
04/05/2016,1200,15.33,15.35,15.29,15.30
04/05/2016,1300,15.31,15.36,15.24,15.31
04/05/2016,1400,15.32,15.36,15.31,15.32
04/05/2016,1500,15.32,15.40,15.31,15.37
04/05/2016,1600,15.38,15.38,15.31,15.36
04/05/2016,1700,15.36,15.36,15.28,15.32
04/05/2016,1800,15.32,15.36,15.30,15.35
04/05/2016,1900,15.35,15.35,15.29,15.30
04/05/2016,2000,15.31,15.31,15.27,15.29
04/05/2016,2100,15.30,15.30,15.27,15.29
04/05/2016,2200,15.29,15.34,15.29,15.32
04/05/2016,2300,15.32,15.34,15.31,15.32
04/06/2016,100,15.32,15.33,15.31,15.31
04/06/2016,200,15.30,15.32,15.30,15.32
04/06/2016,300,15.32,15.34,15.30,15.33
04/06/2016,400,15.33,15.33,15.30,15.30
04/06/2016,500,15.30,15.31,15.29,15.30
04/06/2016,600,15.30,15.31,15.28,15.29
04/06/2016,700,15.29,15.30,15.28,15.28
04/06/2016,800,15.28,15.29,15.25,15.26
04/06/2016,900,15.26,15.27,15.22,15.27
04/06/2016,1000,15.27,15.29,15.23,15.29
04/06/2016,1100,15.28,15.36,15.24,15.35
04/06/2016,1200,15.36,15.36,15.30,15.31
04/06/2016,1300,15.30,15.30,15.28,15.28
04/06/2016,1400,15.29,15.29,15.15,15.16
04/06/2016,1500,15.16,15.22,15.10,15.14
04/06/2016,1600,15.14,15.25,15.14,15.20
04/06/2016,1700,15.20,15.23,15.17,15.22
04/06/2016,1800,15.22,15.38,15.22,15.35
04/06/2016,1900,15.35,15.35,15.21,15.22
04/06/2016,2000,15.22,15.26,15.22,15.24
04/06/2016,2100,15.24,15.29,15.20,15.24
04/06/2016,2200,15.25,15.26,15.23,15.26
04/06/2016,2300,15.26,15.26,15.24,15.25
04/07/2016,100,15.24,15.27,15.24,15.26
04/07/2016,200,15.26,15.30,15.26,15.30
04/07/2016,300,15.30,15.32,15.26,15.27
04/07/2016,400,15.27,15.29,15.26,15.27
04/07/2016,500,15.27,15.29,15.27,15.28
04/07/2016,600,15.28,15.30,15.27,15.27
04/07/2016,700,15.27,15.32,15.24,15.31
04/07/2016,800,15.32,15.34,15.29,15.32
04/07/2016,900,15.32,15.35,15.28,15.32
04/07/2016,1000,15.31,15.33,15.26,15.31
04/07/2016,1100,15.32,15.41,15.29,15.40
04/07/2016,1200,15.40,15.48,15.37,15.40
04/07/2016,1300,15.40,15.41,15.34,15.40
04/07/2016,1400,15.40,15.43,15.37,15.38
04/07/2016,1500,15.38,15.47,15.35,15.45
04/07/2016,1600,15.45,15.55,15.41,15.49
04/07/2016,1700,15.49,15.51,15.44,15.48
04/07/2016,1800,15.48,15.50,15.44,15.44
04/07/2016,1900,15.44,15.47,15.40,15.41
04/07/2016,2000,15.41,15.42,15.33,15.39
04/07/2016,2100,15.39,15.42,15.36,15.40
04/07/2016,2200,15.40,15.40,15.37,15.40
04/07/2016,2300,15.40,15.41,15.39,15.41
04/08/2016,100,15.40,15.43,15.39,15.40
04/08/2016,200,15.40,15.40,15.39,15.39
04/08/2016,300,15.39,15.40,15.36,15.38
04/08/2016,400,15.38,15.39,15.36,15.37
04/08/2016,500,15.37,15.39,15.37,15.39
04/08/2016,600,15.39,15.43,15.39,15.42
04/08/2016,700,15.42,15.42,15.38,15.38
04/08/2016,800,15.38,15.39,15.36,15.39
04/08/2016,900,15.39,15.40,15.37,15.37
04/08/2016,1000,15.37,15.39,15.31,15.39
04/08/2016,1100,15.38,15.43,15.36,15.39
04/08/2016,1200,15.39,15.41,15.34,15.35
04/08/2016,1300,15.34,15.40,15.33,15.37
04/08/2016,1400,15.38,15.40,15.35,15.40
04/08/2016,1500,15.40,15.44,15.36,15.39
04/08/2016,1600,15.39,15.51,15.39,15.48
04/08/2016,1700,15.49,15.53,15.46,15.49
04/08/2016,1800,15.49,15.56,15.48,15.52
04/08/2016,1900,15.51,15.55,15.51,15.55
04/08/2016,2000,15.54,15.57,15.54,15.55
04/08/2016,2100,15.54,15.56,15.53,15.55
04/08/2016,2200,15.55,15.57,15.54,15.55
04/08/2016,2300,15.55,15.57,15.55,15.55
04/11/2016,100,15.57,15.64,15.57,15.62
04/11/2016,200,15.61,15.63,15.57,15.58
04/11/2016,300,15.58,15.61,15.56,15.57
04/11/2016,400,15.57,15.68,15.56,15.64
04/11/2016,500,15.64,15.66,15.64,15.65
04/11/2016,600,15.65,15.65,15.62,15.63
04/11/2016,700,15.63,15.66,15.62,15.64
04/11/2016,800,15.64,15.64,15.62,15.63
04/11/2016,900,15.64,15.66,15.62,15.66
04/11/2016,1000,15.66,15.72,15.65,15.68
04/11/2016,1100,15.68,15.71,15.65,15.69
04/11/2016,1200,15.69,15.73,15.67,15.72
04/11/2016,1300,15.72,15.79,15.72,15.75
04/11/2016,1400,15.76,15.80,15.74,15.75
04/11/2016,1500,15.76,15.97,15.75,15.93
04/11/2016,1600,15.93,16.01,15.90,15.98
04/11/2016,1700,15.99,16.05,15.96,16.04
04/11/2016,1800,16.04,16.13,16.03,16.11
04/11/2016,1900,16.11,16.15,16.11,16.15
04/11/2016,2000,16.15,16.17,16.11,16.13
04/11/2016,2100,16.13,16.15,16.11,16.13
04/11/2016,2200,16.13,16.16,16.11,16.11
04/11/2016,2300,16.11,16.14,16.09,16.12
04/12/2016,100,16.14,16.16,16.11,16.13
04/12/2016,200,16.13,16.15,16.10,16.11
04/12/2016,300,16.10,16.11,16.04,16.05
04/12/2016,400,16.06,16.07,16.00,16.01
04/12/2016,500,16.01,16.06,16.00,16.02
04/12/2016,600,16.02,16.07,16.01,16.06
04/12/2016,700,16.07,16.07,16.02,16.02
04/12/2016,800,16.03,16.07,15.98,16.05
04/12/2016,900,16.05,16.13,16.04,16.12
04/12/2016,1000,16.11,16.18,16.11,16.16
04/12/2016,1100,16.16,16.26,16.16,16.22
04/12/2016,1200,16.23,16.25,16.19,16.19
04/12/2016,1300,16.19,16.20,16.16,16.20
04/12/2016,1400,16.19,16.40,16.18,16.35
04/12/2016,1500,16.35,16.38,16.22,16.29
04/12/2016,1600,16.29,16.34,16.20,16.21
04/12/2016,1700,16.22,16.30,16.18,16.26
04/12/2016,1800,16.26,16.38,16.24,16.34
04/12/2016,1900,16.34,16.36,16.29,16.34
04/12/2016,2000,16.34,16.41,16.34,16.39
04/12/2016,2100,16.39,16.39,16.35,16.39
04/12/2016,2200,16.38,16.41,16.38,16.39
04/12/2016,2300,16.38,16.40,16.37,16.40
04/13/2016,100,16.39,16.40,16.36,16.38
04/13/2016,200,16.38,16.38,16.33,16.34
04/13/2016,300,16.34,16.36,16.34,16.35
04/13/2016,400,16.35,16.36,16.30,16.32
04/13/2016,500,16.32,16.35,16.29,16.30
04/13/2016,600,16.30,16.31,16.27,16.31
04/13/2016,700,16.31,16.31,16.27,16.28
04/13/2016,800,16.28,16.28,16.23,16.25
04/13/2016,900,16.25,16.30,16.23,16.25
04/13/2016,1000,16.25,16.35,16.23,16.32
04/13/2016,1100,16.32,16.34,16.25,16.25
04/13/2016,1200,16.25,16.27,16.24,16.26
04/13/2016,1300,16.26,16.27,16.20,16.23
04/13/2016,1400,16.23,16.30,16.21,16.29
04/13/2016,1500,16.29,16.37,16.27,16.36
04/13/2016,1600,16.36,16.51,16.28,16.32
04/13/2016,1700,16.32,16.48,16.31,16.43
04/13/2016,1800,16.43,16.47,16.38,16.41
04/13/2016,1900,16.41,16.52,16.39,16.49
04/13/2016,2000,16.48,16.53,16.47,16.51
04/13/2016,2100,16.51,16.51,16.46,16.46
04/13/2016,2200,16.46,16.47,16.41,16.45
04/13/2016,2300,16.44,16.45,16.42,16.42
04/14/2016,100,16.41,16.43,16.40,16.42
04/14/2016,200,16.42,16.42,16.39,16.40
04/14/2016,300,16.39,16.40,16.30,16.34
04/14/2016,400,16.34,16.35,16.23,16.27
04/14/2016,500,16.28,16.30,16.26,16.28
04/14/2016,600,16.28,16.31,16.25,16.27
04/14/2016,700,16.27,16.29,16.27,16.27
04/14/2016,800,16.27,16.30,16.25,16.26
04/14/2016,900,16.26,16.31,16.24,16.29
04/14/2016,1000,16.29,16.30,16.11,16.27
04/14/2016,1100,16.27,16.43,16.25,16.39
04/14/2016,1200,16.39,16.43,16.29,16.31
04/14/2016,1300,16.32,16.36,16.30,16.32
04/14/2016,1400,16.32,16.36,16.31,16.34
04/14/2016,1500,16.34,16.42,16.22,16.38
04/14/2016,1600,16.37,16.45,16.34,16.40
04/14/2016,1700,16.40,16.43,16.35,16.35
04/14/2016,1800,16.35,16.37,16.29,16.33
04/14/2016,1900,16.33,16.36,16.31,16.34
04/14/2016,2000,16.34,16.38,16.34,16.37
04/14/2016,2100,16.37,16.39,16.34,16.36
04/14/2016,2200,16.36,16.38,16.32,16.34
04/14/2016,2300,16.34,16.37,16.33,16.37
04/15/2016,100,16.37,16.38,16.34,16.35
04/15/2016,200,16.36,16.38,16.34,16.38
04/15/2016,300,16.37,16.38,16.30,16.31
04/15/2016,400,16.31,16.34,16.30,16.32
04/15/2016,500,16.33,16.37,16.33,16.36
04/15/2016,600,16.36,16.39,16.36,16.36
04/15/2016,700,16.36,16.37,16.34,16.36
04/15/2016,800,16.36,16.41,16.34,16.40
04/15/2016,900,16.40,16.41,16.38,16.40
04/15/2016,1000,16.40,16.42,16.35,16.41
04/15/2016,1100,16.41,16.47,16.41,16.43
04/15/2016,1200,16.43,16.43,16.38,16.40
04/15/2016,1300,16.39,16.43,16.39,16.43
04/15/2016,1400,16.43,16.43,16.39,16.39
04/15/2016,1500,16.39,16.40,16.34,16.39
04/15/2016,1600,16.39,16.44,16.31,16.32
04/15/2016,1700,16.33,16.40,16.32,16.38
04/15/2016,1800,16.38,16.50,16.36,16.45
04/15/2016,1900,16.45,16.51,16.45,16.50
04/15/2016,2000,16.50,16.58,16.46,16.48
04/15/2016,2100,16.48,16.48,16.41,16.45
04/15/2016,2200,16.45,16.47,16.43,16.44
04/15/2016,2300,16.44,16.45,16.42,16.44
04/18/2016,100,16.48,16.50,16.43,16.48
04/18/2016,200,16.48,16.48,16.41,16.45
04/18/2016,300,16.45,16.48,16.36,16.39
04/18/2016,400,16.40,16.43,16.34,16.39
04/18/2016,500,16.39,16.40,16.36,16.37
04/18/2016,600,16.37,16.38,16.34,16.36
04/18/2016,700,16.36,16.41,16.35,16.39
04/18/2016,800,16.39,16.39,16.35,16.38
04/18/2016,900,16.38,16.40,16.32,16.32
04/18/2016,1000,16.32,16.38,16.32,16.36
04/18/2016,1100,16.36,16.39,16.34,16.38
04/18/2016,1200,16.38,16.43,16.38,16.42
04/18/2016,1300,16.42,16.43,16.40,16.41
04/18/2016,1400,16.41,16.45,16.40,16.41
04/18/2016,1500,16.41,16.48,16.40,16.45
04/18/2016,1600,16.45,16.49,16.43,16.43
04/18/2016,1700,16.43,16.47,16.40,16.46
04/18/2016,1800,16.46,16.52,16.42,16.43
04/18/2016,1900,16.44,16.45,16.40,16.41
04/18/2016,2000,16.41,16.45,16.41,16.43
04/18/2016,2100,16.43,16.43,16.40,16.41
04/18/2016,2200,16.41,16.42,16.40,16.41
04/18/2016,2300,16.41,16.45,16.41,16.41
04/19/2016,100,16.42,16.43,16.40,16.41
04/19/2016,200,16.41,16.41,16.36,16.38
04/19/2016,300,16.39,16.40,16.36,16.40
04/19/2016,400,16.40,16.41,16.37,16.41
04/19/2016,500,16.41,16.41,16.39,16.40
04/19/2016,600,16.40,16.45,16.38,16.41
04/19/2016,700,16.41,16.49,16.40,16.45
04/19/2016,800,16.45,16.46,16.43,16.45
04/19/2016,900,16.45,16.95,16.45,16.90
04/19/2016,1000,16.90,16.93,16.72,16.78
04/19/2016,1100,16.78,16.88,16.77,16.86
04/19/2016,1200,16.86,17.00,16.83,16.91
04/19/2016,1300,16.91,16.93,16.81,16.88
04/19/2016,1400,16.88,16.95,16.84,16.91
04/19/2016,1500,16.91,17.15,16.91,17.13
04/19/2016,1600,17.13,17.30,17.12,17.19
04/19/2016,1700,17.19,17.23,17.07,17.17
04/19/2016,1800,17.17,17.20,17.15,17.19
04/19/2016,1900,17.18,17.18,17.07,17.11
04/19/2016,2000,17.11,17.16,17.11,17.13
04/19/2016,2100,17.13,17.18,17.11,17.16
04/19/2016,2200,17.16,17.17,17.13,17.15
04/19/2016,2300,17.14,17.16,17.13,17.14
04/20/2016,100,17.15,17.17,17.14,17.16
04/20/2016,200,17.16,17.16,17.14,17.14
04/20/2016,300,17.14,17.18,17.10,17.13
04/20/2016,400,17.14,17.40,17.13,17.33
04/20/2016,500,17.34,17.38,17.30,17.36
04/20/2016,600,17.36,17.42,17.32,17.34
04/20/2016,700,17.34,17.44,17.32,17.34
04/20/2016,800,17.34,17.35,17.04,17.10
04/20/2016,900,17.10,17.20,17.07,17.13
04/20/2016,1000,17.12,17.16,17.06,17.08
04/20/2016,1100,17.08,17.15,17.07,17.14
04/20/2016,1200,17.14,17.26,17.14,17.26
04/20/2016,1300,17.26,17.26,17.17,17.18
04/20/2016,1400,17.18,17.32,17.16,17.27
04/20/2016,1500,17.27,17.35,17.22,17.29
04/20/2016,1600,17.29,17.37,17.18,17.34
04/20/2016,1700,17.34,17.35,17.24,17.32
04/20/2016,1800,17.32,17.40,17.27,17.32
04/20/2016,1900,17.32,17.38,17.31,17.32
04/20/2016,2000,17.32,17.36,17.30,17.33
04/20/2016,2100,17.33,17.34,17.30,17.32
04/20/2016,2200,17.32,17.32,17.15,17.17
04/20/2016,2300,17.17,17.18,17.15,17.16
04/21/2016,100,17.15,17.18,17.13,17.15
04/21/2016,200,17.15,17.17,17.15,17.16
04/21/2016,300,17.16,17.17,17.11,17.16
04/21/2016,400,17.16,17.29,17.16,17.23
04/21/2016,500,17.23,17.61,17.23,17.54
04/21/2016,600,17.55,17.58,17.45,17.50
04/21/2016,700,17.50,17.52,17.45,17.48
04/21/2016,800,17.47,17.60,17.47,17.57
04/21/2016,900,17.56,17.81,17.52,17.68
04/21/2016,1000,17.68,17.71,17.48,17.56
04/21/2016,1100,17.56,17.62,17.53,17.61
04/21/2016,1200,17.61,17.65,17.55,17.61
04/21/2016,1300,17.61,17.62,17.55,17.55
04/21/2016,1400,17.55,17.62,17.50,17.61
04/21/2016,1500,17.61,17.91,17.61,17.80
04/21/2016,1600,17.80,17.87,16.94,16.98
04/21/2016,1700,16.99,17.32,16.98,17.26
04/21/2016,1800,17.27,17.36,17.18,17.32
04/21/2016,1900,17.32,17.34,17.26,17.29
04/21/2016,2000,17.29,17.31,17.20,17.22
04/21/2016,2100,17.21,17.24,17.12,17.22
04/21/2016,2200,17.22,17.25,17.18,17.23
04/21/2016,2300,17.23,17.24,17.18,17.18
04/22/2016,100,17.20,17.25,17.18,17.24
04/22/2016,200,17.23,17.24,17.21,17.22
04/22/2016,300,17.21,17.25,17.12,17.21
04/22/2016,400,17.20,17.36,17.09,17.36
04/22/2016,500,17.36,17.36,17.30,17.34
04/22/2016,600,17.34,17.34,17.26,17.31
04/22/2016,700,17.31,17.31,17.25,17.27
04/22/2016,800,17.26,17.32,17.22,17.24
04/22/2016,900,17.24,17.30,17.22,17.29
04/22/2016,1000,17.29,17.32,17.22,17.32
04/22/2016,1100,17.32,17.40,17.31,17.33
04/22/2016,1200,17.33,17.41,17.30,17.39
04/22/2016,1300,17.40,17.43,17.35,17.36
04/22/2016,1400,17.37,17.43,17.35,17.37
04/22/2016,1500,17.38,17.52,17.37,17.50
04/22/2016,1600,17.50,17.55,17.31,17.52
04/22/2016,1700,17.52,17.55,17.38,17.41
04/22/2016,1800,17.41,17.45,17.16,17.23
04/22/2016,1900,17.23,17.23,17.04,17.06
04/22/2016,2000,17.06,17.19,17.05,17.14
04/22/2016,2100,17.14,17.16,17.11,17.14
04/22/2016,2200,17.14,17.23,17.13,17.16
04/22/2016,2300,17.16,17.18,17.14,17.17
04/25/2016,100,17.09,17.23,17.09,17.16
04/25/2016,200,17.16,17.21,17.13,17.20
04/25/2016,300,17.20,17.22,17.16,17.17
04/25/2016,400,17.17,17.20,17.11,17.14
04/25/2016,500,17.14,17.20,17.14,17.17
04/25/2016,600,17.17,17.18,17.16,17.16
04/25/2016,700,17.16,17.18,17.15,17.16
04/25/2016,800,17.16,17.31,17.15,17.23
04/25/2016,900,17.23,17.29,17.22,17.25
04/25/2016,1000,17.25,17.25,17.20,17.22
04/25/2016,1100,17.23,17.25,17.13,17.15
04/25/2016,1200,17.15,17.16,17.00,17.07
04/25/2016,1300,17.08,17.12,17.01,17.02
04/25/2016,1400,17.03,17.10,17.02,17.09
04/25/2016,1500,17.09,17.25,17.07,17.18
04/25/2016,1600,17.18,17.29,17.16,17.25
04/25/2016,1700,17.26,17.32,17.20,17.24
04/25/2016,1800,17.24,17.27,17.20,17.22
04/25/2016,1900,17.22,17.25,17.18,17.22
04/25/2016,2000,17.22,17.24,17.16,17.18
04/25/2016,2100,17.18,17.18,17.12,17.13
04/25/2016,2200,17.12,17.20,17.11,17.18
04/25/2016,2300,17.18,17.20,17.17,17.20
04/26/2016,100,17.19,17.19,17.16,17.18
04/26/2016,200,17.18,17.20,17.18,17.18
04/26/2016,300,17.17,17.21,17.14,17.20
04/26/2016,400,17.20,17.29,17.20,17.25
04/26/2016,500,17.25,17.27,17.23,17.25
04/26/2016,600,17.25,17.29,17.13,17.16
04/26/2016,700,17.17,17.18,17.15,17.17
04/26/2016,800,17.16,17.20,17.09,17.14
04/26/2016,900,17.14,17.16,17.07,17.07
04/26/2016,1000,17.07,17.19,17.06,17.18
04/26/2016,1100,17.18,17.23,17.16,17.19
04/26/2016,1200,17.19,17.28,17.17,17.20
04/26/2016,1300,17.20,17.21,17.14,17.15
04/26/2016,1400,17.15,17.18,17.02,17.07
04/26/2016,1500,17.07,17.15,17.04,17.12
04/26/2016,1600,17.11,17.27,17.09,17.20
04/26/2016,1700,17.20,17.26,17.17,17.22
04/26/2016,1800,17.22,17.34,17.21,17.32
04/26/2016,1900,17.32,17.34,17.25,17.25
04/26/2016,2000,17.25,17.31,17.25,17.28
04/26/2016,2100,17.28,17.31,17.27,17.28
04/26/2016,2200,17.28,17.31,17.27,17.30
04/26/2016,2300,17.30,17.36,17.29,17.34
04/27/2016,100,17.34,17.34,17.32,17.34
04/27/2016,200,17.34,17.36,17.33,17.35
04/27/2016,300,17.35,17.41,17.35,17.40
04/27/2016,400,17.40,17.54,17.40,17.47
04/27/2016,500,17.48,17.50,17.44,17.46
04/27/2016,600,17.46,17.47,17.43,17.45
04/27/2016,700,17.46,17.47,17.43,17.47
04/27/2016,800,17.47,17.51,17.45,17.49
04/27/2016,900,17.49,17.62,17.46,17.58
04/27/2016,1000,17.58,17.58,17.48,17.52
04/27/2016,1100,17.52,17.57,17.51,17.55
04/27/2016,1200,17.56,17.56,17.49,17.52
04/27/2016,1300,17.52,17.53,17.47,17.48
04/27/2016,1400,17.48,17.55,17.46,17.51
04/27/2016,1500,17.50,17.58,17.49,17.58
04/27/2016,1600,17.58,17.59,17.31,17.39
04/27/2016,1700,17.39,17.46,17.26,17.29
04/27/2016,1800,17.29,17.43,17.27,17.42
04/27/2016,1900,17.42,17.48,17.41,17.47
04/27/2016,2000,17.46,17.49,17.43,17.44
04/27/2016,2100,17.44,17.51,17.24,17.45
04/27/2016,2200,17.44,17.44,17.35,17.41
04/27/2016,2300,17.41,17.45,17.40,17.42
04/28/2016,100,17.42,17.45,17.40,17.40
04/28/2016,200,17.40,17.46,17.40,17.45
04/28/2016,300,17.45,17.47,17.40,17.42
04/28/2016,400,17.41,17.44,17.32,17.38
04/28/2016,500,17.38,17.39,17.32,17.33
04/28/2016,600,17.33,17.49,17.32,17.47
04/28/2016,700,17.46,17.49,17.44,17.49
04/28/2016,800,17.49,17.50,17.39,17.48
04/28/2016,900,17.49,17.56,17.48,17.51
04/28/2016,1000,17.52,17.59,17.47,17.56
04/28/2016,1100,17.56,17.59,17.52,17.56
04/28/2016,1200,17.56,17.58,17.55,17.56
04/28/2016,1300,17.56,17.57,17.51,17.51
04/28/2016,1400,17.51,17.57,17.47,17.49
04/28/2016,1500,17.50,17.58,17.49,17.55
04/28/2016,1600,17.55,17.57,17.50,17.54
04/28/2016,1700,17.53,17.54,17.51,17.52
04/28/2016,1800,17.52,17.79,17.52,17.70
04/28/2016,1900,17.70,17.73,17.67,17.72
04/28/2016,2000,17.73,17.76,17.69,17.74
04/28/2016,2100,17.74,17.78,17.71,17.75
04/28/2016,2200,17.75,17.83,17.74,17.79
04/28/2016,2300,17.80,17.80,17.73,17.74
04/29/2016,100,17.77,17.79,17.75,17.77
04/29/2016,200,17.77,17.79,17.76,17.78
04/29/2016,300,17.78,17.82,17.78,17.80
04/29/2016,400,17.80,18.04,17.79,17.94
04/29/2016,500,17.94,18.07,17.91,18.03
04/29/2016,600,18.03,18.03,17.94,17.97
04/29/2016,700,17.97,18.01,17.95,17.98
04/29/2016,800,17.98,18.03,17.93,17.94
04/29/2016,900,17.94,17.96,17.84,17.90
04/29/2016,1000,17.89,18.03,17.88,17.97
04/29/2016,1100,17.97,18.01,17.89,17.94
04/29/2016,1200,17.93,17.99,17.92,17.99
04/29/2016,1300,18.00,18.01,17.97,17.99
04/29/2016,1400,17.99,18.08,17.88,17.95
04/29/2016,1500,17.95,18.00,17.85,17.95
04/29/2016,1600,17.95,18.11,17.95,17.98
04/29/2016,1700,17.98,18.09,17.98,18.07
04/29/2016,1800,18.07,18.16,18.00,18.03
04/29/2016,1900,18.03,18.06,17.98,17.99
04/29/2016,2000,17.99,17.99,17.91,17.96
04/29/2016,2100,17.96,18.01,17.95,18.00
04/29/2016,2200,18.00,18.04,18.00,18.02
04/29/2016,2300,18.02,18.04,17.99,18.03
05/02/2016,100,18.06,18.06,17.99,18.01
05/02/2016,200,18.01,18.06,18.00,18.05
05/02/2016,300,18.05,18.09,17.93,18.01
05/02/2016,400,18.02,18.04,17.95,18.04
05/02/2016,500,18.04,18.10,17.96,17.99
05/02/2016,600,17.98,18.03,17.90,17.91
05/02/2016,700,17.91,18.03,17.91,18.00
05/02/2016,800,18.00,18.04,17.99,18.02
05/02/2016,900,18.02,18.03,17.97,17.97
05/02/2016,1000,17.98,17.98,17.89,17.95
05/02/2016,1100,17.95,17.96,17.92,17.93
05/02/2016,1200,17.93,18.09,17.93,18.09
05/02/2016,1300,18.09,18.12,18.04,18.05
05/02/2016,1400,18.05,18.20,18.04,18.09
05/02/2016,1500,18.09,18.19,18.04,18.06
05/02/2016,1600,18.07,18.09,17.91,17.97
05/02/2016,1700,17.97,18.00,17.72,17.89
05/02/2016,1800,17.89,17.95,17.87,17.89
05/02/2016,1900,17.89,17.90,17.75,17.83
05/02/2016,2000,17.83,17.86,17.68,17.69
05/02/2016,2100,17.69,17.72,17.67,17.70
05/02/2016,2200,17.70,17.72,17.67,17.68
05/02/2016,2300,17.69,17.72,17.68,17.72
05/03/2016,100,17.74,17.76,17.73,17.75
05/03/2016,200,17.75,17.75,17.70,17.72
05/03/2016,300,17.72,17.77,17.72,17.77
05/03/2016,400,17.76,17.89,17.75,17.85
05/03/2016,500,17.84,17.86,17.78,17.80
05/03/2016,600,17.80,17.88,17.78,17.84
05/03/2016,700,17.84,17.85,17.75,17.76
05/03/2016,800,17.76,17.84,17.68,17.73
05/03/2016,900,17.74,17.87,17.72,17.86
05/03/2016,1000,17.86,17.90,17.81,17.86
05/03/2016,1100,17.85,17.86,17.78,17.80
05/03/2016,1200,17.80,17.81,17.73,17.75
05/03/2016,1300,17.75,17.80,17.70,17.73
05/03/2016,1400,17.73,17.75,17.58,17.62
05/03/2016,1500,17.62,17.79,17.62,17.75
05/03/2016,1600,17.76,17.83,17.68,17.69
05/03/2016,1700,17.69,17.71,17.50,17.54
05/03/2016,1800,17.54,17.59,17.51,17.55
05/03/2016,1900,17.55,17.60,17.54,17.59
05/03/2016,2000,17.59,17.67,17.59,17.60
05/03/2016,2100,17.60,17.63,17.59,17.60
05/03/2016,2200,17.60,17.61,17.59,17.61
05/03/2016,2300,17.61,17.62,17.56,17.60
05/04/2016,100,17.59,17.61,17.58,17.60
05/04/2016,200,17.61,17.65,17.61,17.64
05/04/2016,300,17.64,17.65,17.60,17.60
05/04/2016,400,17.60,17.63,17.47,17.49
05/04/2016,500,17.49,17.49,17.41,17.47
05/04/2016,600,17.46,17.49,17.45,17.46
05/04/2016,700,17.45,17.53,17.45,17.49
05/04/2016,800,17.49,17.49,17.45,17.48
05/04/2016,900,17.48,17.52,17.45,17.46
05/04/2016,1000,17.46,17.57,17.46,17.53
05/04/2016,1100,17.54,17.54,17.46,17.48
05/04/2016,1200,17.47,17.51,17.35,17.39
05/04/2016,1300,17.39,17.44,17.36,17.39
05/04/2016,1400,17.39,17.45,17.36,17.44
05/04/2016,1500,17.44,17.63,17.44,17.58
05/04/2016,1600,17.58,17.64,17.52,17.58
05/04/2016,1700,17.57,17.57,17.49,17.54
05/04/2016,1800,17.54,17.55,17.46,17.48
05/04/2016,1900,17.48,17.52,17.47,17.49
05/04/2016,2000,17.49,17.49,17.42,17.43
05/04/2016,2100,17.43,17.52,17.42,17.52
05/04/2016,2200,17.52,17.54,17.51,17.53
05/04/2016,2300,17.53,17.58,17.52,17.55
05/05/2016,100,17.55,17.58,17.55,17.58
05/05/2016,200,17.58,17.66,17.58,17.64
05/05/2016,300,17.64,17.65,17.60,17.60
05/05/2016,400,17.60,17.60,17.51,17.54
05/05/2016,500,17.54,17.68,17.54,17.61
05/05/2016,600,17.61,17.63,17.59,17.61
05/05/2016,700,17.61,17.62,17.58,17.58
05/05/2016,800,17.59,17.64,17.59,17.62
05/05/2016,900,17.62,17.64,17.59,17.60
05/05/2016,1000,17.59,17.62,17.50,17.51
05/05/2016,1100,17.51,17.59,17.48,17.58
05/05/2016,1200,17.58,17.58,17.53,17.54
05/05/2016,1300,17.55,17.56,17.52,17.55
05/05/2016,1400,17.55,17.64,17.55,17.64
05/05/2016,1500,17.64,17.82,17.63,17.79
05/05/2016,1600,17.79,17.82,17.69,17.70
05/05/2016,1700,17.69,17.74,17.54,17.60
05/05/2016,1800,17.60,17.61,17.47,17.49
05/05/2016,1900,17.49,17.56,17.47,17.55
05/05/2016,2000,17.55,17.55,17.42,17.46
05/05/2016,2100,17.47,17.52,17.45,17.48
05/05/2016,2200,17.47,17.53,17.47,17.52
05/05/2016,2300,17.53,17.54,17.51,17.51
05/06/2016,100,17.51,17.54,17.50,17.53
05/06/2016,200,17.53,17.56,17.52,17.56
05/06/2016,300,17.55,17.56,17.52,17.55
05/06/2016,400,17.55,17.56,17.47,17.53
05/06/2016,500,17.53,17.58,17.51,17.51
05/06/2016,600,17.51,17.54,17.49,17.51
05/06/2016,700,17.51,17.52,17.47,17.51
05/06/2016,800,17.52,17.52,17.40,17.42
05/06/2016,900,17.42,17.51,17.40,17.49
05/06/2016,1000,17.48,17.52,17.47,17.50
05/06/2016,1100,17.51,17.55,17.45,17.54
05/06/2016,1200,17.54,17.54,17.51,17.52
05/06/2016,1300,17.52,17.55,17.52,17.53
05/06/2016,1400,17.53,17.57,17.47,17.50
05/06/2016,1500,17.50,17.68,17.36,17.62
05/06/2016,1600,17.62,17.65,17.50,17.63
05/06/2016,1700,17.63,17.70,17.56,17.65
05/06/2016,1800,17.65,17.77,17.64,17.71
05/06/2016,1900,17.71,17.74,17.68,17.72
05/06/2016,2000,17.72,17.73,17.65,17.68
05/06/2016,2100,17.67,17.68,17.59,17.63
05/06/2016,2200,17.63,17.65,17.61,17.65
05/06/2016,2300,17.65,17.67,17.63,17.64
05/09/2016,100,17.60,17.62,17.58,17.62
05/09/2016,200,17.61,17.64,17.57,17.59
05/09/2016,300,17.59,17.61,17.57,17.59
05/09/2016,400,17.59,17.64,17.56,17.61
05/09/2016,500,17.61,17.62,17.58,17.59
05/09/2016,600,17.59,17.60,17.55,17.57
05/09/2016,700,17.57,17.60,17.57,17.60
05/09/2016,800,17.60,17.61,17.52,17.55
05/09/2016,900,17.55,17.59,17.53,17.55
05/09/2016,1000,17.55,17.58,17.50,17.52
05/09/2016,1100,17.52,17.57,17.52,17.56
05/09/2016,1200,17.57,17.57,17.50,17.55
05/09/2016,1300,17.55,17.55,17.50,17.54
05/09/2016,1400,17.54,17.54,17.43,17.45
05/09/2016,1500,17.45,17.49,17.39,17.40
05/09/2016,1600,17.40,17.40,17.10,17.14
05/09/2016,1700,17.14,17.25,17.13,17.22
05/09/2016,1800,17.22,17.23,17.13,17.15
05/09/2016,1900,17.15,17.18,17.10,17.17
05/09/2016,2000,17.17,17.25,17.16,17.21
05/09/2016,2100,17.21,17.21,17.15,17.16
05/09/2016,2200,17.17,17.18,17.13,17.14
05/09/2016,2300,17.14,17.21,17.13,17.20
05/10/2016,100,17.19,17.20,17.15,17.18
05/10/2016,200,17.17,17.18,17.14,17.14
05/10/2016,300,17.14,17.15,17.06,17.09
05/10/2016,400,17.10,17.17,17.08,17.13
05/10/2016,500,17.13,17.18,17.12,17.17
05/10/2016,600,17.18,17.20,17.14,17.17
05/10/2016,700,17.18,17.20,17.17,17.17
05/10/2016,800,17.17,17.21,17.16,17.21
05/10/2016,900,17.20,17.23,17.17,17.22
05/10/2016,1000,17.22,17.30,17.22,17.25
05/10/2016,1100,17.25,17.26,17.22,17.25
05/10/2016,1200,17.26,17.32,17.22,17.26
05/10/2016,1300,17.26,17.28,17.22,17.22
05/10/2016,1400,17.22,17.25,17.18,17.22
05/10/2016,1500,17.22,17.29,17.20,17.24
05/10/2016,1600,17.24,17.30,17.21,17.26
05/10/2016,1700,17.26,17.28,17.18,17.24
05/10/2016,1800,17.24,17.25,17.20,17.21
05/10/2016,1900,17.21,17.23,17.20,17.22
05/10/2016,2000,17.22,17.29,17.21,17.25
05/10/2016,2100,17.25,17.31,17.22,17.29
05/10/2016,2200,17.29,17.33,17.26,17.28
05/10/2016,2300,17.29,17.29,17.26,17.28
05/11/2016,100,17.29,17.30,17.28,17.29
05/11/2016,200,17.29,17.29,17.26,17.26
05/11/2016,300,17.26,17.30,17.26,17.29
05/11/2016,400,17.29,17.41,17.29,17.39
05/11/2016,500,17.39,17.41,17.36,17.38
05/11/2016,600,17.38,17.40,17.37,17.38
05/11/2016,700,17.38,17.39,17.37,17.38
05/11/2016,800,17.38,17.47,17.38,17.45
05/11/2016,900,17.45,17.52,17.45,17.45
05/11/2016,1000,17.46,17.49,17.45,17.47
05/11/2016,1100,17.47,17.49,17.45,17.47
05/11/2016,1200,17.47,17.51,17.47,17.50
05/11/2016,1300,17.50,17.67,17.49,17.62
05/11/2016,1400,17.62,17.74,17.62,17.72
05/11/2016,1500,17.72,17.76,17.63,17.66
05/11/2016,1600,17.66,17.69,17.59,17.63
05/11/2016,1700,17.63,17.69,17.59,17.62
05/11/2016,1800,17.62,17.63,17.52,17.58
05/11/2016,1900,17.57,17.58,17.45,17.47
05/11/2016,2000,17.47,17.50,17.45,17.48
05/11/2016,2100,17.48,17.53,17.48,17.50
05/11/2016,2200,17.51,17.57,17.49,17.57
05/11/2016,2300,17.57,17.59,17.56,17.59
05/12/2016,100,17.58,17.59,17.55,17.58
05/12/2016,200,17.58,17.59,17.58,17.58
05/12/2016,300,17.58,17.62,17.55,17.61
05/12/2016,400,17.61,17.61,17.51,17.54
05/12/2016,500,17.54,17.54,17.46,17.49
05/12/2016,600,17.49,17.51,17.47,17.49
05/12/2016,700,17.49,17.50,17.47,17.47
05/12/2016,800,17.48,17.56,17.48,17.55
05/12/2016,900,17.55,17.55,17.45,17.46
05/12/2016,1000,17.45,17.47,17.38,17.45
05/12/2016,1100,17.45,17.51,17.45,17.46
05/12/2016,1200,17.46,17.49,17.40,17.49
05/12/2016,1300,17.49,17.52,17.39,17.42
05/12/2016,1400,17.42,17.45,17.40,17.42
05/12/2016,1500,17.42,17.46,17.37,17.43
05/12/2016,1600,17.43,17.59,17.41,17.54
05/12/2016,1700,17.54,17.55,17.42,17.44
05/12/2016,1800,17.44,17.44,17.17,17.24
05/12/2016,1900,17.24,17.29,17.23,17.28
05/12/2016,2000,17.28,17.29,17.23,17.24
05/12/2016,2100,17.25,17.29,17.24,17.24
05/12/2016,2200,17.25,17.26,17.21,17.24
05/12/2016,2300,17.23,17.25,17.14,17.14
05/13/2016,100,17.16,17.21,17.15,17.20
05/13/2016,200,17.19,17.25,17.19,17.23
05/13/2016,300,17.23,17.26,17.17,17.20
05/13/2016,400,17.20,17.23,17.11,17.18
05/13/2016,500,17.18,17.21,17.16,17.17
05/13/2016,600,17.17,17.21,17.04,17.21
05/13/2016,700,17.21,17.25,17.20,17.24
05/13/2016,800,17.24,17.32,17.21,17.32
05/13/2016,900,17.32,17.34,17.24,17.28
05/13/2016,1000,17.28,17.32,17.24,17.30
05/13/2016,1100,17.29,17.30,17.25,17.29
05/13/2016,1200,17.29,17.32,17.25,17.25
05/13/2016,1300,17.25,17.27,17.25,17.26
05/13/2016,1400,17.26,17.31,17.26,17.29
05/13/2016,1500,17.28,17.28,16.99,17.08
05/13/2016,1600,17.08,17.22,17.07,17.14
05/13/2016,1700,17.13,17.26,17.07,17.24
05/13/2016,1800,17.24,17.28,17.22,17.24
05/13/2016,1900,17.24,17.27,17.21,17.25
05/13/2016,2000,17.24,17.29,17.23,17.26
05/13/2016,2100,17.26,17.29,17.25,17.28
05/13/2016,2200,17.29,17.29,17.25,17.28
05/13/2016,2300,17.28,17.30,17.26,17.27
05/16/2016,100,17.28,17.30,17.21,17.28
05/16/2016,200,17.28,17.33,17.28,17.29
05/16/2016,300,17.28,17.32,17.27,17.28
05/16/2016,400,17.28,17.29,17.24,17.25
05/16/2016,500,17.25,17.45,17.25,17.40
05/16/2016,600,17.40,17.47,17.38,17.46
05/16/2016,700,17.46,17.51,17.46,17.48
05/16/2016,800,17.48,17.49,17.44,17.44
05/16/2016,900,17.45,17.52,17.45,17.48
05/16/2016,1000,17.49,17.51,17.47,17.48
05/16/2016,1100,17.48,17.51,17.43,17.48
05/16/2016,1200,17.48,17.49,17.46,17.48
05/16/2016,1300,17.48,17.52,17.46,17.50
05/16/2016,1400,17.50,17.54,17.46,17.48
05/16/2016,1500,17.49,17.56,17.47,17.51
05/16/2016,1600,17.51,17.55,17.48,17.53
05/16/2016,1700,17.53,17.57,17.30,17.35
05/16/2016,1800,17.35,17.38,17.34,17.36
05/16/2016,1900,17.37,17.37,17.34,17.36
05/16/2016,2000,17.36,17.36,17.27,17.31
05/16/2016,2100,17.31,17.32,17.28,17.29
05/16/2016,2200,17.30,17.32,17.29,17.31
05/16/2016,2300,17.31,17.33,17.30,17.31
05/17/2016,100,17.31,17.35,17.28,17.33
05/17/2016,200,17.33,17.35,17.30,17.33
05/17/2016,300,17.33,17.38,17.32,17.35
05/17/2016,400,17.35,17.44,17.34,17.42
05/17/2016,500,17.42,17.43,17.40,17.42
05/17/2016,600,17.42,17.42,17.39,17.41
05/17/2016,700,17.42,17.45,17.41,17.42
05/17/2016,800,17.42,17.43,17.40,17.40
05/17/2016,900,17.40,17.42,17.37,17.41
05/17/2016,1000,17.41,17.42,17.37,17.40
05/17/2016,1100,17.39,17.40,17.30,17.30
05/17/2016,1200,17.30,17.35,17.29,17.35
05/17/2016,1300,17.34,17.34,17.23,17.29
05/17/2016,1400,17.29,17.29,17.23,17.26
05/17/2016,1500,17.25,17.35,17.19,17.30
05/17/2016,1600,17.30,17.39,17.29,17.37
05/17/2016,1700,17.37,17.52,17.37,17.49
05/17/2016,1800,17.49,17.50,17.44,17.46
05/17/2016,1900,17.46,17.48,17.36,17.39
05/17/2016,2000,17.39,17.40,17.36,17.38
05/17/2016,2100,17.38,17.42,17.37,17.38
05/17/2016,2200,17.38,17.42,17.38,17.41
05/17/2016,2300,17.41,17.43,17.40,17.41
05/18/2016,100,17.42,17.46,17.40,17.44
05/18/2016,200,17.44,17.44,17.42,17.42
05/18/2016,300,17.42,17.46,17.38,17.42
05/18/2016,400,17.41,17.44,17.38,17.39
05/18/2016,500,17.39,17.40,17.34,17.37
05/18/2016,600,17.37,17.38,17.28,17.30
05/18/2016,700,17.30,17.35,17.29,17.33
05/18/2016,800,17.32,17.33,17.29,17.30
05/18/2016,900,17.30,17.30,17.22,17.23
05/18/2016,1000,17.23,17.24,17.15,17.23
05/18/2016,1100,17.23,17.23,17.17,17.19
05/18/2016,1200,17.19,17.22,17.10,17.18
05/18/2016,1300,17.18,17.21,17.15,17.18
05/18/2016,1400,17.18,17.25,17.18,17.23
05/18/2016,1500,17.23,17.23,17.12,17.18
05/18/2016,1600,17.18,17.33,17.06,17.28
05/18/2016,1700,17.28,17.32,17.21,17.22
05/18/2016,1800,17.22,17.28,17.21,17.27
05/18/2016,1900,17.26,17.28,17.24,17.27
05/18/2016,2000,17.27,17.30,17.26,17.30
05/18/2016,2100,17.29,17.29,17.09,17.15
05/18/2016,2200,17.15,17.15,16.85,17.00
05/18/2016,2300,17.00,17.07,17.00,17.06
05/19/2016,100,16.99,17.07,16.99,17.07
05/19/2016,200,17.07,17.09,17.05,17.05
05/19/2016,300,17.06,17.06,16.99,17.02
05/19/2016,400,17.02,17.07,16.96,17.00
05/19/2016,500,17.00,17.06,16.98,17.02
05/19/2016,600,17.02,17.02,16.98,16.99
05/19/2016,700,16.99,17.00,16.97,16.99
05/19/2016,800,16.99,16.99,16.79,16.81
05/19/2016,900,16.80,16.88,16.78,16.82
05/19/2016,1000,16.82,16.91,16.81,16.85
05/19/2016,1100,16.85,16.87,16.81,16.82
05/19/2016,1200,16.82,16.84,16.80,16.83
05/19/2016,1300,16.83,16.83,16.79,16.80
05/19/2016,1400,16.80,16.81,16.71,16.75
05/19/2016,1500,16.75,16.76,16.55,16.59
05/19/2016,1600,16.59,16.62,16.50,16.52
05/19/2016,1700,16.52,16.59,16.49,16.56
05/19/2016,1800,16.55,16.66,16.54,16.66
05/19/2016,1900,16.65,16.65,16.56,16.57
05/19/2016,2000,16.57,16.66,16.57,16.63
05/19/2016,2100,16.63,16.68,16.63,16.65
05/19/2016,2200,16.66,16.66,16.63,16.63
05/19/2016,2300,16.63,16.65,16.61,16.65
05/20/2016,100,16.64,16.71,16.63,16.67
05/20/2016,200,16.68,16.69,16.66,16.67
05/20/2016,300,16.67,16.69,16.67,16.69
05/20/2016,400,16.69,16.70,16.65,16.67
05/20/2016,500,16.67,16.70,16.64,16.67
05/20/2016,600,16.67,16.72,16.64,16.65
05/20/2016,700,16.66,16.66,16.64,16.66
05/20/2016,800,16.66,16.67,16.64,16.67
05/20/2016,900,16.67,16.70,16.67,16.68
05/20/2016,1000,16.68,16.71,16.68,16.68
05/20/2016,1100,16.68,16.75,16.68,16.72
05/20/2016,1200,16.73,16.74,16.71,16.71
05/20/2016,1300,16.72,16.75,16.70,16.71
05/20/2016,1400,16.71,16.74,16.70,16.72
05/20/2016,1500,16.72,16.79,16.65,16.77
05/20/2016,1600,16.76,16.81,16.67,16.70
05/20/2016,1700,16.69,16.71,16.58,16.63
05/20/2016,1800,16.63,16.67,16.57,16.62
05/20/2016,1900,16.61,16.68,16.60,16.66
05/20/2016,2000,16.66,16.69,16.63,16.67
05/20/2016,2100,16.67,16.71,16.67,16.67
05/20/2016,2200,16.67,16.68,16.66,16.67
05/20/2016,2300,16.68,16.70,16.67,16.69
05/23/2016,100,16.64,16.67,16.62,16.63
05/23/2016,200,16.63,16.66,16.63,16.65
05/23/2016,300,16.65,16.68,16.63,16.67
05/23/2016,400,16.67,16.73,16.66,16.70
05/23/2016,500,16.69,16.69,16.65,16.66
05/23/2016,600,16.66,16.69,16.65,16.67
05/23/2016,700,16.67,16.67,16.65,16.66
05/23/2016,800,16.66,16.66,16.48,16.50
05/23/2016,900,16.50,16.54,16.47,16.53
05/23/2016,1000,16.53,16.56,16.50,16.54
05/23/2016,1100,16.54,16.56,16.51,16.53
05/23/2016,1200,16.53,16.56,16.52,16.53
05/23/2016,1300,16.53,16.53,16.49,16.50
05/23/2016,1400,16.50,16.56,16.47,16.56
05/23/2016,1500,16.55,16.55,16.50,16.52
05/23/2016,1600,16.51,16.56,16.46,16.55
05/23/2016,1700,16.55,16.61,16.54,16.57
05/23/2016,1800,16.57,16.61,16.52,16.53
05/23/2016,1900,16.53,16.57,16.53,16.57
05/23/2016,2000,16.57,16.60,16.55,16.57
05/23/2016,2100,16.57,16.60,16.57,16.59
05/23/2016,2200,16.58,16.59,16.55,16.56
05/23/2016,2300,16.57,16.57,16.53,16.54
05/24/2016,100,16.54,16.56,16.54,16.55
05/24/2016,200,16.54,16.54,16.52,16.54
05/24/2016,300,16.54,16.57,16.50,16.54
05/24/2016,400,16.54,16.56,16.52,16.53
05/24/2016,500,16.53,16.53,16.49,16.51
05/24/2016,600,16.51,16.51,16.43,16.46
05/24/2016,700,16.46,16.49,16.45,16.47
05/24/2016,800,16.47,16.48,16.41,16.43
05/24/2016,900,16.43,16.46,16.41,16.41
05/24/2016,1000,16.41,16.43,16.39,16.41
05/24/2016,1100,16.40,16.45,16.39,16.43
05/24/2016,1200,16.43,16.46,16.42,16.45
05/24/2016,1300,16.45,16.46,16.42,16.42
05/24/2016,1400,16.43,16.48,16.43,16.46
05/24/2016,1500,16.46,16.47,16.41,16.45
05/24/2016,1600,16.45,16.52,16.41,16.46
05/24/2016,1700,16.46,16.59,16.42,16.51
05/24/2016,1800,16.51,16.53,16.40,16.42
05/24/2016,1900,16.42,16.43,16.39,16.40
05/24/2016,2000,16.40,16.42,16.38,16.38
05/24/2016,2100,16.39,16.40,16.35,16.38
05/24/2016,2200,16.38,16.39,16.38,16.38
05/24/2016,2300,16.38,16.39,16.35,16.38
05/25/2016,100,16.37,16.38,16.37,16.37
05/25/2016,200,16.36,16.37,16.32,16.37
05/25/2016,300,16.37,16.40,16.37,16.37
05/25/2016,400,16.38,16.42,16.38,16.42
05/25/2016,500,16.41,16.41,16.38,16.40
05/25/2016,600,16.40,16.45,16.39,16.44
05/25/2016,700,16.44,16.45,16.41,16.44
05/25/2016,800,16.44,16.47,16.40,16.41
05/25/2016,900,16.41,16.43,16.37,16.42
05/25/2016,1000,16.42,16.45,16.39,16.42
05/25/2016,1100,16.41,16.43,16.39,16.42
05/25/2016,1200,16.42,16.43,16.38,16.40
05/25/2016,1300,16.41,16.41,16.38,16.39
05/25/2016,1400,16.39,16.42,16.37,16.42
05/25/2016,1500,16.42,16.50,16.41,16.42
05/25/2016,1600,16.42,16.48,16.40,16.45
05/25/2016,1700,16.44,16.52,16.40,16.45
05/25/2016,1800,16.46,16.49,16.44,16.45
05/25/2016,1900,16.45,16.46,16.42,16.44
05/25/2016,2000,16.44,16.47,16.39,16.47
05/25/2016,2100,16.47,16.48,16.45,16.47
05/25/2016,2200,16.47,16.48,16.45,16.45
05/25/2016,2300,16.46,16.48,16.45,16.48
05/26/2016,100,16.47,16.50,16.42,16.42
05/26/2016,200,16.43,16.47,16.39,16.47
05/26/2016,300,16.46,16.50,16.46,16.49
05/26/2016,400,16.49,16.58,16.49,16.55
05/26/2016,500,16.56,16.64,16.56,16.61
05/26/2016,600,16.62,16.63,16.57,16.58
05/26/2016,700,16.59,16.60,16.57,16.59
05/26/2016,800,16.59,16.62,16.58,16.60
05/26/2016,900,16.60,16.61,16.57,16.60
05/26/2016,1000,16.60,16.61,16.58,16.58
05/26/2016,1100,16.57,16.59,16.52,16.55
05/26/2016,1200,16.55,16.59,16.54,16.58
05/26/2016,1300,16.58,16.64,16.57,16.60
05/26/2016,1400,16.61,16.67,16.61,16.64
05/26/2016,1500,16.64,16.68,16.57,16.67
05/26/2016,1600,16.67,16.72,16.56,16.61
05/26/2016,1700,16.60,16.61,16.46,16.48
05/26/2016,1800,16.48,16.54,16.46,16.53
05/26/2016,1900,16.52,16.53,16.47,16.50
05/26/2016,2000,16.50,16.51,16.45,16.47
05/26/2016,2100,16.47,16.50,16.47,16.47
05/26/2016,2200,16.47,16.49,16.47,16.49
05/26/2016,2300,16.48,16.49,16.47,16.48
05/27/2016,100,16.47,16.49,16.47,16.48
05/27/2016,200,16.49,16.51,16.48,16.50
05/27/2016,300,16.50,16.53,16.50,16.51
05/27/2016,400,16.51,16.51,16.43,16.46
05/27/2016,500,16.46,16.46,16.28,16.32
05/27/2016,600,16.31,16.39,16.30,16.38
05/27/2016,700,16.38,16.38,16.37,16.37
05/27/2016,800,16.37,16.45,16.35,16.42
05/27/2016,900,16.43,16.44,16.39,16.42
05/27/2016,1000,16.42,16.50,16.39,16.48
05/27/2016,1100,16.48,16.49,16.44,16.46
05/27/2016,1200,16.45,16.47,16.43,16.44
05/27/2016,1300,16.44,16.45,16.43,16.44
05/27/2016,1400,16.44,16.47,16.43,16.45
05/27/2016,1500,16.45,16.49,16.38,16.39
05/27/2016,1600,16.39,16.45,16.36,16.41
05/27/2016,1700,16.41,16.45,16.36,16.39
05/27/2016,1800,16.39,16.41,16.35,16.40
05/27/2016,1900,16.41,16.41,16.39,16.39
05/27/2016,2000,16.39,16.42,16.31,16.37
05/27/2016,2100,16.36,16.36,16.29,16.33
05/27/2016,2200,16.33,16.36,16.32,16.35
05/27/2016,2300,16.35,16.39,16.34,16.39
05/30/2016,100,16.36,16.38,16.31,16.33
05/30/2016,200,16.32,16.33,16.29,16.31
05/30/2016,300,16.31,16.31,16.26,16.28
05/30/2016,400,16.28,16.28,16.05,16.13
05/30/2016,500,16.13,16.13,16.09,16.13
05/30/2016,600,16.13,16.14,16.10,16.10
05/30/2016,700,16.10,16.18,16.06,16.10
05/30/2016,800,16.10,16.11,16.07,16.10
05/30/2016,900,16.10,16.13,16.07,16.12
05/30/2016,1000,16.12,16.12,16.06,16.06
05/30/2016,1100,16.06,16.10,16.06,16.10
05/30/2016,1200,16.10,16.10,16.08,16.09
05/30/2016,1300,16.09,16.14,16.09,16.13
05/30/2016,1400,16.13,16.21,16.13,16.17
05/30/2016,1500,16.18,16.20,16.14,16.16
05/30/2016,1600,16.16,16.21,16.12,16.14
05/30/2016,1700,16.14,16.17,16.11,16.15
05/30/2016,1800,16.15,16.19,16.14,16.17
05/30/2016,1900,16.16,16.17,16.14,16.15
05/31/2016,100,16.17,16.19,16.15,16.18
05/31/2016,200,16.19,16.19,16.16,16.17
05/31/2016,300,16.17,16.27,16.17,16.21
05/31/2016,400,16.21,16.26,16.18,16.25
05/31/2016,500,16.25,16.31,16.25,16.26
05/31/2016,600,16.26,16.29,16.23,16.28
05/31/2016,700,16.28,16.29,16.26,16.26
05/31/2016,800,16.26,16.29,16.24,16.26
05/31/2016,900,16.26,16.28,16.24,16.25
05/31/2016,1000,16.24,16.29,16.22,16.24
05/31/2016,1100,16.24,16.24,16.21,16.23
05/31/2016,1200,16.23,16.26,16.23,16.26
05/31/2016,1300,16.26,16.27,16.21,16.21
05/31/2016,1400,16.21,16.24,16.16,16.18
05/31/2016,1500,16.18,16.20,16.12,16.17
05/31/2016,1600,16.17,16.24,16.16,16.20
05/31/2016,1700,16.20,16.25,16.14,16.14
05/31/2016,1800,16.14,16.17,16.13,16.16
05/31/2016,1900,16.16,16.20,16.15,16.16
05/31/2016,2000,16.16,16.17,16.10,16.13
05/31/2016,2100,16.14,16.16,16.12,16.13
05/31/2016,2200,16.13,16.16,16.12,16.13
05/31/2016,2300,16.13,16.16,16.12,16.14
06/01/2016,100,16.16,16.17,16.15,16.16
06/01/2016,200,16.16,16.16,16.15,16.16
06/01/2016,300,16.15,16.17,16.12,16.14
06/01/2016,400,16.14,16.23,16.13,16.18
06/01/2016,500,16.18,16.20,16.17,16.17
06/01/2016,600,16.17,16.18,16.11,16.14
06/01/2016,700,16.14,16.15,16.11,16.14
06/01/2016,800,16.14,16.18,16.14,16.16
06/01/2016,900,16.15,16.19,16.14,16.16
06/01/2016,1000,16.16,16.19,16.15,16.17
06/01/2016,1100,16.17,16.18,16.13,16.13
06/01/2016,1200,16.13,16.15,16.11,16.12
06/01/2016,1300,16.12,16.13,16.11,16.12
06/01/2016,1400,16.12,16.19,16.11,16.17
06/01/2016,1500,16.17,16.24,16.14,16.17
06/01/2016,1600,16.17,16.20,16.10,16.17
06/01/2016,1700,16.16,16.18,16.10,16.14
06/01/2016,1800,16.15,16.17,16.11,16.12
06/01/2016,1900,16.12,16.13,15.97,16.00
06/01/2016,2000,16.00,16.10,15.99,16.07
06/01/2016,2100,16.06,16.11,16.04,16.08
06/01/2016,2200,16.08,16.13,16.08,16.12
06/01/2016,2300,16.12,16.13,16.09,16.11
06/02/2016,100,16.12,16.14,16.11,16.13
06/02/2016,200,16.13,16.14,16.10,16.11
06/02/2016,300,16.11,16.11,16.09,16.09
06/02/2016,400,16.10,16.16,16.06,16.10
06/02/2016,500,16.10,16.15,16.09,16.13
06/02/2016,600,16.13,16.13,16.11,16.12
06/02/2016,700,16.12,16.14,16.11,16.14
06/02/2016,800,16.14,16.15,16.11,16.13
06/02/2016,900,16.13,16.18,16.12,16.15
06/02/2016,1000,16.15,16.17,16.13,16.15
06/02/2016,1100,16.15,16.16,16.14,16.14
06/02/2016,1200,16.14,16.15,16.14,16.15
06/02/2016,1300,16.15,16.15,16.13,16.13
06/02/2016,1400,16.14,16.20,16.11,16.17
06/02/2016,1500,16.17,16.18,16.10,16.15
06/02/2016,1600,16.15,16.15,16.09,16.14
06/02/2016,1700,16.14,16.18,16.11,16.12
06/02/2016,1800,16.12,16.19,16.11,16.18
06/02/2016,1900,16.18,16.19,16.15,16.16
06/02/2016,2000,16.16,16.17,16.15,16.17
06/02/2016,2100,16.16,16.16,16.15,16.16
06/02/2016,2200,16.16,16.16,16.15,16.15
06/02/2016,2300,16.15,16.16,16.13,16.15
06/03/2016,100,16.15,16.16,16.11,16.12
06/03/2016,200,16.12,16.14,16.11,16.12
06/03/2016,300,16.13,16.13,16.11,16.11
06/03/2016,400,16.11,16.14,16.11,16.14
06/03/2016,500,16.14,16.16,16.13,16.15
06/03/2016,600,16.15,16.16,16.14,16.15
06/03/2016,700,16.15,16.20,16.15,16.19
06/03/2016,800,16.19,16.19,16.17,16.18
06/03/2016,900,16.18,16.23,16.17,16.22
06/03/2016,1000,16.22,16.28,16.22,16.25
06/03/2016,1100,16.24,16.26,16.24,16.26
06/03/2016,1200,16.26,16.26,16.20,16.22
06/03/2016,1300,16.21,16.24,16.21,16.23
06/03/2016,1400,16.23,16.25,16.22,16.25
06/03/2016,1500,16.25,16.56,16.24,16.49
06/03/2016,1600,16.49,16.61,16.49,16.53
06/03/2016,1700,16.53,16.59,16.46,16.49
06/03/2016,1800,16.49,16.53,16.48,16.49
06/03/2016,1900,16.49,16.51,16.48,16.49
06/03/2016,2000,16.49,16.51,16.48,16.51
06/03/2016,2100,16.51,16.55,16.49,16.53
06/03/2016,2200,16.53,16.57,16.53,16.56
06/03/2016,2300,16.56,16.58,16.54,16.58
06/06/2016,100,16.55,16.59,16.53,16.58
06/06/2016,200,16.58,16.60,16.57,16.59
06/06/2016,300,16.59,16.61,16.56,16.56
06/06/2016,400,16.56,16.59,16.50,16.54
06/06/2016,500,16.55,16.57,16.54,16.55
06/06/2016,600,16.55,16.56,16.54,16.55
06/06/2016,700,16.55,16.59,16.54,16.57
06/06/2016,800,16.57,16.60,16.56,16.57
06/06/2016,900,16.57,16.57,16.52,16.55
06/06/2016,1000,16.54,16.58,16.52,16.57
06/06/2016,1100,16.57,16.58,16.54,16.56
06/06/2016,1200,16.56,16.57,16.54,16.55
06/06/2016,1300,16.55,16.56,16.54,16.54
06/06/2016,1400,16.54,16.60,16.54,16.58
06/06/2016,1500,16.58,16.68,16.55,16.62
06/06/2016,1600,16.62,16.63,16.54,16.57
06/06/2016,1700,16.57,16.58,16.51,16.57
06/06/2016,1800,16.57,16.61,16.56,16.60
06/06/2016,1900,16.59,16.60,16.52,16.58
06/06/2016,2000,16.58,16.60,16.54,16.56
06/06/2016,2100,16.56,16.60,16.56,16.60
06/06/2016,2200,16.60,16.63,16.59,16.62
06/06/2016,2300,16.62,16.63,16.61,16.63
06/07/2016,100,16.62,16.63,16.60,16.60
06/07/2016,200,16.60,16.62,16.60,16.61
06/07/2016,300,16.61,16.63,16.59,16.62
06/07/2016,400,16.61,16.61,16.56,16.58
06/07/2016,500,16.57,16.59,16.56,16.57
06/07/2016,600,16.57,16.58,16.56,16.57
06/07/2016,700,16.57,16.59,16.56,16.58
06/07/2016,800,16.58,16.59,16.47,16.50
06/07/2016,900,16.50,16.54,16.47,16.54
06/07/2016,1000,16.54,16.56,16.51,16.55
06/07/2016,1100,16.54,16.54,16.45,16.48
06/07/2016,1200,16.48,16.48,16.44,16.47
06/07/2016,1300,16.47,16.49,16.46,16.46
06/07/2016,1400,16.46,16.48,16.40,16.43
06/07/2016,1500,16.43,16.47,16.38,16.47
06/07/2016,1600,16.47,16.54,16.44,16.51
06/07/2016,1700,16.51,16.54,16.50,16.52
06/07/2016,1800,16.52,16.53,16.49,16.50
06/07/2016,1900,16.50,16.54,16.50,16.51
06/07/2016,2000,16.51,16.56,16.50,16.55
06/07/2016,2100,16.55,16.60,16.55,16.56
06/07/2016,2200,16.56,16.57,16.53,16.54
06/07/2016,2300,16.54,16.56,16.53,16.53
06/08/2016,100,16.55,16.58,16.53,16.54
06/08/2016,200,16.54,16.55,16.53,16.53
06/08/2016,300,16.53,16.59,16.53,16.56
06/08/2016,400,16.56,16.63,16.56,16.61
06/08/2016,500,16.61,16.62,16.59,16.61
06/08/2016,600,16.61,16.63,16.60,16.62
06/08/2016,700,16.62,16.62,16.60,16.61
06/08/2016,800,16.61,16.73,16.61,16.69
06/08/2016,900,16.70,16.73,16.66,16.71
06/08/2016,1000,16.71,16.86,16.71,16.80
06/08/2016,1100,16.80,16.96,16.79,16.88
06/08/2016,1200,16.87,16.90,16.85,16.88
06/08/2016,1300,16.88,16.93,16.86,16.92
06/08/2016,1400,16.92,17.06,16.90,16.99
06/08/2016,1500,16.99,17.16,16.98,17.13
06/08/2016,1600,17.14,17.25,17.13,17.22
06/08/2016,1700,17.22,17.23,17.13,17.18
06/08/2016,1800,17.18,17.21,17.14,17.20
06/08/2016,1900,17.19,17.21,17.14,17.15
06/08/2016,2000,17.15,17.20,17.09,17.19
06/08/2016,2100,17.19,17.20,17.14,17.18
06/08/2016,2200,17.18,17.20,17.16,17.20
06/08/2016,2300,17.20,17.20,17.17,17.19
06/09/2016,100,17.19,17.22,17.18,17.21
06/09/2016,200,17.21,17.32,17.19,17.30
06/09/2016,300,17.30,17.30,17.22,17.25
06/09/2016,400,17.25,17.38,17.24,17.30
06/09/2016,500,17.30,17.34,17.29,17.33
06/09/2016,600,17.32,17.35,17.31,17.34
06/09/2016,700,17.34,17.35,17.31,17.32
06/09/2016,800,17.32,17.36,17.28,17.32
06/09/2016,900,17.32,17.35,17.30,17.31
06/09/2016,1000,17.31,17.31,17.18,17.20
06/09/2016,1100,17.20,17.23,17.18,17.23
06/09/2016,1200,17.23,17.23,17.18,17.20
06/09/2016,1300,17.20,17.22,17.15,17.21
06/09/2016,1400,17.21,17.22,17.16,17.17
06/09/2016,1500,17.17,17.19,17.10,17.16
06/09/2016,1600,17.16,17.31,17.09,17.28
06/09/2016,1700,17.28,17.43,17.24,17.31
06/09/2016,1800,17.30,17.42,17.30,17.40
06/09/2016,1900,17.40,17.48,17.38,17.43
06/09/2016,2000,17.43,17.44,17.37,17.42
06/09/2016,2100,17.42,17.45,17.42,17.44
06/09/2016,2200,17.44,17.47,17.42,17.45
06/09/2016,2300,17.45,17.45,17.41,17.42
06/10/2016,100,17.42,17.45,17.40,17.41
06/10/2016,200,17.42,17.44,17.38,17.38
06/10/2016,300,17.39,17.48,17.38,17.44
06/10/2016,400,17.44,17.44,17.39,17.44
06/10/2016,500,17.44,17.45,17.42,17.42
06/10/2016,600,17.42,17.43,17.42,17.43
06/10/2016,700,17.43,17.44,17.38,17.39
06/10/2016,800,17.39,17.40,17.30,17.38
06/10/2016,900,17.39,17.42,17.37,17.40
06/10/2016,1000,17.40,17.48,17.37,17.42
06/10/2016,1100,17.42,17.47,17.36,17.37
06/10/2016,1200,17.37,17.40,17.35,17.39
06/10/2016,1300,17.40,17.51,17.39,17.46
06/10/2016,1400,17.46,17.47,17.35,17.42
06/10/2016,1500,17.43,17.52,17.38,17.43
06/10/2016,1600,17.44,17.52,17.42,17.49
06/10/2016,1700,17.49,17.51,17.45,17.51
06/10/2016,1800,17.51,17.52,17.35,17.40
06/10/2016,1900,17.40,17.48,17.40,17.44
06/10/2016,2000,17.44,17.48,17.42,17.46
06/10/2016,2100,17.46,17.49,17.43,17.46
06/10/2016,2200,17.46,17.50,17.46,17.48
06/10/2016,2300,17.48,17.50,17.47,17.47
06/13/2016,100,17.47,17.51,17.47,17.50
06/13/2016,200,17.49,17.51,17.49,17.51
06/13/2016,300,17.51,17.51,17.45,17.45
06/13/2016,400,17.46,17.46,17.26,17.31
06/13/2016,500,17.31,17.32,17.24,17.31
06/13/2016,600,17.31,17.33,17.29,17.31
06/13/2016,700,17.30,17.32,17.29,17.30
06/13/2016,800,17.30,17.44,17.28,17.43
06/13/2016,900,17.44,17.48,17.38,17.41
06/13/2016,1000,17.41,17.45,17.39,17.43
06/13/2016,1100,17.43,17.47,17.42,17.47
06/13/2016,1200,17.47,17.48,17.45,17.46
06/13/2016,1300,17.46,17.50,17.46,17.49
06/13/2016,1400,17.49,17.56,17.46,17.48
06/13/2016,1500,17.48,17.56,17.41,17.55
06/13/2016,1600,17.55,17.56,17.46,17.48
06/13/2016,1700,17.48,17.59,17.45,17.56
06/13/2016,1800,17.57,17.59,17.53,17.54
06/13/2016,1900,17.54,17.60,17.53,17.57
06/13/2016,2000,17.57,17.60,17.52,17.53
06/13/2016,2100,17.53,17.57,17.52,17.54
06/13/2016,2200,17.54,17.57,17.53,17.57
06/13/2016,2300,17.57,17.60,17.56,17.59
06/14/2016,100,17.60,17.60,17.57,17.59
06/14/2016,200,17.59,17.59,17.57,17.58
06/14/2016,300,17.57,17.58,17.52,17.56
06/14/2016,400,17.56,17.56,17.48,17.49
06/14/2016,500,17.49,17.50,17.48,17.50
06/14/2016,600,17.49,17.50,17.42,17.46
06/14/2016,700,17.46,17.47,17.44,17.46
06/14/2016,800,17.46,17.49,17.44,17.45
06/14/2016,900,17.45,17.49,17.43,17.49
06/14/2016,1000,17.49,17.50,17.44,17.45
06/14/2016,1100,17.45,17.47,17.41,17.44
06/14/2016,1200,17.44,17.47,17.38,17.39
06/14/2016,1300,17.39,17.43,17.36,17.42
06/14/2016,1400,17.42,17.49,17.40,17.49
06/14/2016,1500,17.49,17.56,17.48,17.55
06/14/2016,1600,17.55,17.64,17.49,17.55
06/14/2016,1700,17.55,17.57,17.49,17.51
06/14/2016,1800,17.51,17.54,17.46,17.47
06/14/2016,1900,17.47,17.51,17.47,17.50
06/14/2016,2000,17.50,17.58,17.50,17.56
06/14/2016,2100,17.56,17.58,17.54,17.55
06/14/2016,2200,17.55,17.57,17.53,17.54
06/14/2016,2300,17.55,17.56,17.53,17.53
06/15/2016,100,17.54,17.55,17.53,17.54
06/15/2016,200,17.53,17.56,17.52,17.54
06/15/2016,300,17.54,17.55,17.51,17.54
06/15/2016,400,17.54,17.54,17.49,17.51
06/15/2016,500,17.51,17.58,17.51,17.57
06/15/2016,600,17.56,17.57,17.53,17.55
06/15/2016,700,17.55,17.57,17.54,17.57
06/15/2016,800,17.57,17.61,17.56,17.59
06/15/2016,900,17.59,17.61,17.57,17.59
06/15/2016,1000,17.59,17.61,17.52,17.55
06/15/2016,1100,17.55,17.59,17.53,17.57
06/15/2016,1200,17.57,17.59,17.55,17.58
06/15/2016,1300,17.58,17.58,17.54,17.55
06/15/2016,1400,17.55,17.59,17.52,17.54
06/15/2016,1500,17.54,17.66,17.54,17.62
06/15/2016,1600,17.62,17.66,17.57,17.65
06/15/2016,1700,17.65,17.66,17.58,17.62
06/15/2016,1800,17.62,17.66,17.61,17.63
06/15/2016,1900,17.63,17.64,17.59,17.63
06/15/2016,2000,17.63,17.67,17.61,17.64
06/15/2016,2100,17.64,17.77,17.60,17.66
06/15/2016,2200,17.66,17.70,17.63,17.69
06/15/2016,2300,17.70,17.71,17.66,17.68
06/16/2016,100,17.69,17.72,17.69,17.70
06/16/2016,200,17.70,17.72,17.69,17.71
06/16/2016,300,17.71,17.80,17.69,17.73
06/16/2016,400,17.73,17.92,17.73,17.86
06/16/2016,500,17.86,17.89,17.84,17.88
06/16/2016,600,17.88,17.90,17.88,17.89
06/16/2016,700,17.88,17.94,17.82,17.92
06/16/2016,800,17.93,17.93,17.89,17.92
06/16/2016,900,17.92,18.02,17.92,17.99
06/16/2016,1000,17.98,17.98,17.89,17.90
06/16/2016,1100,17.90,17.96,17.86,17.92
06/16/2016,1200,17.93,17.93,17.84,17.86
06/16/2016,1300,17.86,17.88,17.82,17.83
06/16/2016,1400,17.83,17.87,17.83,17.85
06/16/2016,1500,17.85,18.00,17.85,17.97
06/16/2016,1600,17.97,17.99,17.85,17.90
06/16/2016,1700,17.90,17.95,17.80,17.93
06/16/2016,1800,17.93,17.93,17.82,17.82
06/16/2016,1900,17.82,17.86,17.76,17.82
06/16/2016,2000,17.82,17.82,17.54,17.59
06/16/2016,2100,17.58,17.67,17.56,17.58
06/16/2016,2200,17.58,17.60,17.31,17.33
06/16/2016,2300,17.33,17.39,17.33,17.34
06/17/2016,100,17.35,17.40,17.35,17.39
06/17/2016,200,17.39,17.43,17.39,17.42
06/17/2016,300,17.42,17.44,17.40,17.44
06/17/2016,400,17.44,17.49,17.36,17.43
06/17/2016,500,17.43,17.48,17.43,17.48
06/17/2016,600,17.48,17.52,17.46,17.50
06/17/2016,700,17.50,17.52,17.46,17.46
06/17/2016,800,17.46,17.50,17.43,17.46
06/17/2016,900,17.46,17.48,17.44,17.47
06/17/2016,1000,17.47,17.57,17.46,17.52
06/17/2016,1100,17.52,17.56,17.50,17.54
06/17/2016,1200,17.54,17.55,17.52,17.53
06/17/2016,1300,17.53,17.60,17.52,17.57
06/17/2016,1400,17.56,17.58,17.52,17.56
06/17/2016,1500,17.56,17.61,17.53,17.57
06/17/2016,1600,17.56,17.65,17.54,17.59
06/17/2016,1700,17.59,17.65,17.50,17.50
06/17/2016,1800,17.50,17.50,17.40,17.47
06/17/2016,1900,17.47,17.51,17.45,17.51
06/17/2016,2000,17.51,17.61,17.51,17.58
06/17/2016,2100,17.58,17.62,17.57,17.60
06/17/2016,2200,17.60,17.63,17.58,17.63
06/17/2016,2300,17.63,17.67,17.61,17.66
06/20/2016,100,17.60,17.60,17.44,17.58
06/20/2016,200,17.58,17.61,17.56,17.59
06/20/2016,300,17.59,17.61,17.48,17.52
06/20/2016,400,17.52,17.55,17.51,17.54
06/20/2016,500,17.54,17.55,17.48,17.49
06/20/2016,600,17.49,17.53,17.47,17.51
06/20/2016,700,17.51,17.52,17.46,17.49
06/20/2016,800,17.49,17.51,17.48,17.50
06/20/2016,900,17.50,17.53,17.50,17.51
06/20/2016,1000,17.52,17.80,17.50,17.72
06/20/2016,1100,17.72,17.74,17.69,17.74
06/20/2016,1200,17.74,17.74,17.47,17.54
06/20/2016,1300,17.54,17.57,17.50,17.52
06/20/2016,1400,17.51,17.53,17.45,17.52
06/20/2016,1500,17.51,17.63,17.51,17.60
06/20/2016,1600,17.60,17.63,17.51,17.61
06/20/2016,1700,17.61,17.72,17.57,17.68
06/20/2016,1800,17.68,17.70,17.64,17.64
06/20/2016,1900,17.64,17.68,17.62,17.66
06/20/2016,2000,17.66,17.69,17.63,17.67
06/20/2016,2100,17.66,17.68,17.62,17.62
06/20/2016,2200,17.63,17.68,17.63,17.67
06/20/2016,2300,17.67,17.67,17.64,17.66
06/21/2016,100,17.64,17.66,17.61,17.63
06/21/2016,200,17.63,17.64,17.60,17.62
06/21/2016,300,17.62,17.70,17.62,17.67
06/21/2016,400,17.67,17.74,17.64,17.68
06/21/2016,500,17.68,17.69,17.65,17.66
06/21/2016,600,17.66,17.69,17.63,17.64
06/21/2016,700,17.64,17.67,17.63,17.66
06/21/2016,800,17.66,17.67,17.59,17.60
06/21/2016,900,17.59,17.63,17.59,17.61
06/21/2016,1000,17.61,17.62,17.52,17.56
06/21/2016,1100,17.56,17.59,17.51,17.57
06/21/2016,1200,17.57,17.61,17.54,17.56
06/21/2016,1300,17.56,17.56,17.53,17.54
06/21/2016,1400,17.53,17.54,17.36,17.40
06/21/2016,1500,17.40,17.45,17.37,17.41
06/21/2016,1600,17.41,17.50,17.40,17.49
06/21/2016,1700,17.49,17.50,17.33,17.42
06/21/2016,1800,17.42,17.48,17.41,17.43
06/21/2016,1900,17.43,17.44,17.38,17.44
06/21/2016,2000,17.44,17.47,17.43,17.44
06/21/2016,2100,17.44,17.48,17.43,17.43
06/21/2016,2200,17.44,17.46,17.38,17.40
06/21/2016,2300,17.40,17.44,17.39,17.44
06/22/2016,100,17.45,17.46,17.40,17.41
06/22/2016,200,17.41,17.43,17.40,17.41
06/22/2016,300,17.41,17.42,17.38,17.42
06/22/2016,400,17.42,17.45,17.42,17.43
06/22/2016,500,17.43,17.44,17.41,17.43
06/22/2016,600,17.43,17.43,17.39,17.39
06/22/2016,700,17.40,17.43,17.38,17.40
06/22/2016,800,17.40,17.40,17.26,17.35
06/22/2016,900,17.35,17.41,17.34,17.41
06/22/2016,1000,17.41,17.43,17.39,17.41
06/22/2016,1100,17.41,17.43,17.38,17.39
06/22/2016,1200,17.38,17.39,17.34,17.37
06/22/2016,1300,17.37,17.40,17.35,17.38
06/22/2016,1400,17.38,17.47,17.35,17.43
06/22/2016,1500,17.43,17.45,17.37,17.38
06/22/2016,1600,17.38,17.45,17.38,17.44
06/22/2016,1700,17.44,17.49,17.41,17.46
06/22/2016,1800,17.46,17.49,17.43,17.45
06/22/2016,1900,17.45,17.49,17.44,17.45
06/22/2016,2000,17.45,17.47,17.40,17.41
06/22/2016,2100,17.41,17.44,17.41,17.43
06/22/2016,2200,17.43,17.43,17.40,17.42
06/22/2016,2300,17.42,17.43,17.40,17.41
06/23/2016,100,17.39,17.41,17.35,17.40
06/23/2016,200,17.40,17.41,17.36,17.39
06/23/2016,300,17.40,17.42,17.37,17.41
06/23/2016,400,17.41,17.45,17.37,17.42
06/23/2016,500,17.42,17.44,17.40,17.41
06/23/2016,600,17.41,17.42,17.37,17.41
06/23/2016,700,17.41,17.43,17.39,17.39
06/23/2016,800,17.39,17.42,17.38,17.42
06/23/2016,900,17.41,17.49,17.40,17.46
06/23/2016,1000,17.45,17.64,17.45,17.57
06/23/2016,1100,17.57,17.58,17.56,17.58
06/23/2016,1200,17.58,17.59,17.52,17.57
06/23/2016,1300,17.57,17.58,17.42,17.44
06/23/2016,1400,17.44,17.47,17.36,17.46
06/23/2016,1500,17.46,17.49,17.37,17.42
06/23/2016,1600,17.42,17.51,17.40,17.48
06/23/2016,1700,17.48,17.52,17.46,17.47
06/23/2016,1800,17.47,17.52,17.43,17.49
06/23/2016,1900,17.49,17.50,17.46,17.49
06/23/2016,2000,17.49,17.50,17.45,17.48
06/23/2016,2100,17.48,17.50,17.46,17.49
06/23/2016,2200,17.49,17.52,17.47,17.48
06/23/2016,2300,17.48,17.48,17.43,17.43
06/24/2016,100,17.29,17.46,17.24,17.45
06/24/2016,200,17.45,17.72,17.42,17.56
06/24/2016,300,17.55,17.59,17.51,17.57
06/24/2016,400,17.57,17.71,17.44,17.51
06/24/2016,500,17.52,17.85,17.51,17.75
06/24/2016,600,17.75,18.51,17.70,18.17
06/24/2016,700,18.20,18.24,17.71,18.00
06/24/2016,800,18.01,18.05,17.82,17.85
06/24/2016,900,17.85,17.97,17.78,17.87
06/24/2016,1000,17.87,17.99,17.83,17.95
06/24/2016,1100,17.95,18.03,17.90,17.97
06/24/2016,1200,17.97,18.03,17.90,18.02
06/24/2016,1300,18.01,18.16,17.96,18.08
06/24/2016,1400,18.08,18.15,18.04,18.14
06/24/2016,1500,18.14,18.15,18.06,18.13
06/24/2016,1600,18.13,18.21,17.86,17.93
06/24/2016,1700,17.93,17.95,17.84,17.95
06/24/2016,1800,17.96,17.96,17.89,17.92
06/24/2016,1900,17.92,17.93,17.86,17.89
06/24/2016,2000,17.89,17.96,17.87,17.95
06/24/2016,2100,17.94,17.96,17.89,17.91
06/24/2016,2200,17.91,17.93,17.89,17.91
06/24/2016,2300,17.92,17.93,17.89,17.91
06/27/2016,100,17.93,18.07,17.91,18.04
06/27/2016,200,18.04,18.07,18.02,18.04
06/27/2016,300,18.04,18.05,18.00,18.00
06/27/2016,400,18.00,18.00,17.91,17.91
06/27/2016,500,17.91,17.92,17.81,17.87
06/27/2016,600,17.87,17.87,17.80,17.82
06/27/2016,700,17.83,17.90,17.82,17.87
06/27/2016,800,17.87,17.96,17.87,17.94
06/27/2016,900,17.94,17.97,17.93,17.93
06/27/2016,1000,17.93,17.95,17.87,17.94
06/27/2016,1100,17.94,17.96,17.90,17.90
06/27/2016,1200,17.90,17.95,17.90,17.91
06/27/2016,1300,17.92,17.98,17.92,17.96
06/27/2016,1400,17.96,18.00,17.92,18.00
06/27/2016,1500,18.00,18.08,17.96,17.99
06/27/2016,1600,17.98,17.99,17.91,17.93
06/27/2016,1700,17.94,17.97,17.90,17.92
06/27/2016,1800,17.92,17.93,17.82,17.85
06/27/2016,1900,17.85,17.89,17.85,17.88
06/27/2016,2000,17.88,17.91,17.86,17.88
06/27/2016,2100,17.89,17.91,17.87,17.90
06/27/2016,2200,17.91,17.94,17.89,17.93
06/27/2016,2300,17.92,17.93,17.90,17.92
06/28/2016,100,17.89,17.94,17.87,17.92
06/28/2016,200,17.92,17.94,17.90,17.92
06/28/2016,300,17.93,17.93,17.90,17.91
06/28/2016,400,17.91,17.91,17.75,17.83
06/28/2016,500,17.83,17.85,17.80,17.83
06/28/2016,600,17.82,17.84,17.80,17.82
06/28/2016,700,17.83,17.84,17.79,17.83
06/28/2016,800,17.83,17.87,17.83,17.85
06/28/2016,900,17.85,17.86,17.83,17.86
06/28/2016,1000,17.85,17.85,17.78,17.79
06/28/2016,1100,17.79,17.83,17.78,17.81
06/28/2016,1200,17.81,17.85,17.78,17.80
06/28/2016,1300,17.80,17.83,17.77,17.78
06/28/2016,1400,17.78,17.80,17.68,17.80
06/28/2016,1500,17.79,17.92,17.79,17.91
06/28/2016,1600,17.91,18.01,17.89,17.91
06/28/2016,1700,17.92,17.96,17.89,17.93
06/28/2016,1800,17.93,17.99,17.93,17.97
06/28/2016,1900,17.97,17.99,17.96,17.99
06/28/2016,2000,17.99,17.99,17.96,17.97
06/28/2016,2100,17.97,17.99,17.94,17.96
06/28/2016,2200,17.96,17.98,17.94,17.96
06/28/2016,2300,17.95,17.96,17.94,17.94
06/29/2016,100,17.96,17.99,17.94,17.96
06/29/2016,200,17.95,17.96,17.94,17.95
06/29/2016,300,17.95,18.00,17.95,18.00
06/29/2016,400,17.99,18.12,17.99,18.11
06/29/2016,500,18.11,18.23,18.11,18.19
06/29/2016,600,18.19,18.20,18.07,18.12
06/29/2016,700,18.12,18.26,18.12,18.20
06/29/2016,800,18.20,18.32,18.17,18.30
06/29/2016,900,18.31,18.48,18.25,18.46
06/29/2016,1000,18.45,18.47,18.37,18.39
06/29/2016,1100,18.39,18.41,18.38,18.41
06/29/2016,1200,18.41,18.42,18.38,18.40
06/29/2016,1300,18.40,18.40,18.32,18.35
06/29/2016,1400,18.35,18.41,18.34,18.37
06/29/2016,1500,18.37,18.67,18.36,18.57
06/29/2016,1600,18.57,18.58,18.37,18.52
06/29/2016,1700,18.52,18.61,18.46,18.57
06/29/2016,1800,18.57,18.57,18.47,18.55
06/29/2016,1900,18.55,18.56,18.45,18.48
06/29/2016,2000,18.48,18.53,18.47,18.53
06/29/2016,2100,18.53,18.54,18.49,18.50
06/29/2016,2200,18.50,18.51,18.42,18.44
06/29/2016,2300,18.44,18.48,18.43,18.46
06/30/2016,100,18.45,18.47,18.43,18.43
06/30/2016,200,18.43,18.45,18.39,18.39
06/30/2016,300,18.40,18.40,18.35,18.39
06/30/2016,400,18.39,18.53,18.39,18.51
06/30/2016,500,18.51,18.52,18.45,18.50
06/30/2016,600,18.50,18.52,18.47,18.49
06/30/2016,700,18.49,18.55,18.48,18.51
06/30/2016,800,18.51,18.61,18.50,18.56
06/30/2016,900,18.56,18.58,18.51,18.56
06/30/2016,1000,18.56,18.56,18.48,18.51
06/30/2016,1100,18.50,18.58,18.50,18.56
06/30/2016,1200,18.56,18.58,18.55,18.56
06/30/2016,1300,18.56,18.58,18.55,18.56
06/30/2016,1400,18.56,18.56,18.53,18.54
06/30/2016,1500,18.54,18.63,18.54,18.58
06/30/2016,1600,18.58,18.70,18.56,18.64
06/30/2016,1700,18.64,18.66,18.54,18.64
06/30/2016,1800,18.64,18.70,18.62,18.65
06/30/2016,1900,18.65,18.68,18.61,18.65
06/30/2016,2000,18.65,18.83,18.65,18.81
06/30/2016,2100,18.82,18.89,18.79,18.89
06/30/2016,2200,18.89,18.99,18.88,18.97
06/30/2016,2300,18.97,18.98,18.88,18.89
07/01/2016,100,18.91,18.97,18.89,18.94
07/01/2016,200,18.95,18.98,18.93,18.95
07/01/2016,300,18.95,18.98,18.89,18.92
07/01/2016,400,18.91,19.13,18.89,19.12
07/01/2016,500,19.12,19.19,19.11,19.18
07/01/2016,600,19.18,19.43,19.15,19.38
07/01/2016,700,19.38,19.38,19.29,19.33
07/01/2016,800,19.33,19.57,19.33,19.52
07/01/2016,900,19.52,19.53,19.34,19.35
07/01/2016,1000,19.35,19.45,19.35,19.42
07/01/2016,1100,19.42,19.43,19.35,19.42
07/01/2016,1200,19.42,19.43,19.36,19.36
07/01/2016,1300,19.36,19.38,19.20,19.31
07/01/2016,1400,19.31,19.45,19.31,19.36
07/01/2016,1500,19.36,19.44,19.30,19.32
07/01/2016,1600,19.32,19.62,19.31,19.61
07/01/2016,1700,19.60,19.61,19.44,19.57
07/01/2016,1800,19.57,19.73,19.52,19.64
07/01/2016,1900,19.64,19.72,19.61,19.62
07/01/2016,2000,19.62,19.78,19.62,19.76
07/01/2016,2100,19.76,19.84,19.75,19.83
07/01/2016,2200,19.83,20.07,19.83,19.86
07/01/2016,2300,19.87,19.98,19.84,19.95
07/04/2016,100,19.93,19.94,19.85,19.92
07/04/2016,200,19.92,20.15,19.92,20.13
07/04/2016,300,20.12,20.31,20.11,20.28
07/04/2016,400,20.28,20.69,20.16,20.66
07/04/2016,500,20.66,21.32,20.24,20.37
07/04/2016,600,20.35,20.79,20.29,20.51
07/04/2016,700,20.50,20.68,20.21,20.45
07/04/2016,800,20.45,20.77,20.44,20.68
07/04/2016,900,20.67,20.72,20.54,20.55
07/04/2016,1000,20.54,20.63,20.10,20.38
07/04/2016,1100,20.39,20.39,20.16,20.36
07/04/2016,1200,20.36,20.61,20.29,20.59
07/04/2016,1300,20.59,20.67,20.39,20.43
07/04/2016,1400,20.44,20.56,20.32,20.37
07/04/2016,1500,20.38,20.94,20.38,20.84
07/04/2016,1600,20.84,20.87,20.52,20.55
07/04/2016,1700,20.55,20.72,20.47,20.58
07/04/2016,1800,20.57,20.65,20.48,20.59
07/04/2016,1900,20.59,20.63,20.48,20.50
07/05/2016,100,20.50,20.64,20.46,20.60
07/05/2016,200,20.60,20.61,20.52,20.58
07/05/2016,300,20.59,20.63,20.55,20.56
07/05/2016,400,20.56,20.59,19.70,20.02
07/05/2016,500,20.01,20.15,19.95,20.06
07/05/2016,600,20.06,20.25,19.98,20.18
07/05/2016,700,20.17,20.20,20.10,20.11
07/05/2016,800,20.10,20.16,19.99,20.15
07/05/2016,900,20.14,20.24,20.08,20.19
07/05/2016,1000,20.19,20.20,20.03,20.07
07/05/2016,1100,20.07,20.08,19.89,19.97
07/05/2016,1200,19.98,20.03,19.80,19.90
07/05/2016,1300,19.90,19.98,19.75,19.97
07/05/2016,1400,19.97,20.00,19.81,19.93
07/05/2016,1500,19.92,20.01,19.84,19.93
07/05/2016,1600,19.93,20.23,19.93,20.08
07/05/2016,1700,20.07,20.10,19.80,19.87
07/05/2016,1800,19.87,19.97,19.80,19.92
07/05/2016,1900,19.92,20.12,19.91,20.02
07/05/2016,2000,20.02,20.12,19.91,20.06
07/05/2016,2100,20.05,20.08,20.02,20.05
07/05/2016,2200,20.05,20.13,20.05,20.11
07/05/2016,2300,20.12,20.15,20.09,20.10
07/06/2016,100,20.11,20.19,20.10,20.18
07/06/2016,200,20.18,20.43,20.16,20.41
07/06/2016,300,20.40,20.43,20.28,20.28
07/06/2016,400,20.28,20.58,20.26,20.43
07/06/2016,500,20.43,20.46,20.38,20.43
07/06/2016,600,20.44,20.49,20.41,20.43
07/06/2016,700,20.43,20.49,20.43,20.46
07/06/2016,800,20.45,20.66,20.44,20.62
07/06/2016,900,20.62,20.68,20.36,20.43
07/06/2016,1000,20.44,20.44,20.26,20.37
07/06/2016,1100,20.37,20.57,20.35,20.46
07/06/2016,1200,20.46,20.53,20.43,20.47
07/06/2016,1300,20.48,20.58,20.47,20.49
07/06/2016,1400,20.50,20.58,20.33,20.40
07/06/2016,1500,20.41,20.42,20.15,20.27
07/06/2016,1600,20.27,20.35,20.02,20.15
07/06/2016,1700,20.15,20.39,20.05,20.37
07/06/2016,1800,20.37,20.40,20.20,20.27
07/06/2016,1900,20.26,20.27,20.17,20.21
07/06/2016,2000,20.22,20.32,20.22,20.30
07/06/2016,2100,20.30,20.32,20.14,20.20
07/06/2016,2200,20.21,20.30,20.20,20.26
07/06/2016,2300,20.26,20.28,20.22,20.25
07/07/2016,100,20.26,20.33,20.22,20.33
07/07/2016,200,20.33,20.36,20.30,20.33
07/07/2016,300,20.32,20.36,20.30,20.33
07/07/2016,400,20.33,20.43,20.28,20.34
07/07/2016,500,20.34,20.35,20.27,20.32
07/07/2016,600,20.32,20.32,20.28,20.29
07/07/2016,700,20.29,20.33,20.28,20.32
07/07/2016,800,20.31,20.35,20.23,20.25
07/07/2016,900,20.24,20.30,20.13,20.21
07/07/2016,1000,20.21,20.30,20.20,20.26
07/07/2016,1100,20.26,20.29,20.23,20.26
07/07/2016,1200,20.26,20.28,20.23,20.25
07/07/2016,1300,20.26,20.26,20.18,20.19
07/07/2016,1400,20.20,20.20,20.03,20.08
07/07/2016,1500,20.08,20.18,20.00,20.07
07/07/2016,1600,20.07,20.08,19.82,19.85
07/07/2016,1700,19.86,19.88,19.62,19.78
07/07/2016,1800,19.78,19.86,19.72,19.76
07/07/2016,1900,19.77,19.89,19.76,19.85
07/07/2016,2000,19.85,19.95,19.82,19.84
07/07/2016,2100,19.84,19.92,19.84,19.89
07/07/2016,2200,19.89,19.92,19.82,19.84
07/07/2016,2300,19.84,19.86,19.78,19.84
07/08/2016,100,19.83,19.87,19.82,19.86
07/08/2016,200,19.86,19.92,19.82,19.90
07/08/2016,300,19.90,19.92,19.87,19.89
07/08/2016,400,19.89,19.93,19.75,19.87
07/08/2016,500,19.87,19.87,19.79,19.84
07/08/2016,600,19.84,19.89,19.83,19.88
07/08/2016,700,19.89,19.89,19.86,19.86
07/08/2016,800,19.86,19.88,19.81,19.83
07/08/2016,900,19.82,19.86,19.76,19.78
07/08/2016,1000,19.78,19.82,19.74,19.80
07/08/2016,1100,19.81,19.83,19.78,19.83
07/08/2016,1200,19.83,19.88,19.83,19.87
07/08/2016,1300,19.87,19.93,19.86,19.89
07/08/2016,1400,19.88,19.90,19.84,19.84
07/08/2016,1500,19.84,19.90,19.37,19.73
07/08/2016,1600,19.73,20.24,19.69,19.92
07/08/2016,1700,19.91,20.06,19.91,20.02
07/08/2016,1800,20.03,20.09,19.99,20.04
07/08/2016,1900,20.04,20.12,20.02,20.09
07/08/2016,2000,20.10,20.29,20.09,20.28
07/08/2016,2100,20.29,20.34,20.23,20.34
07/08/2016,2200,20.34,20.37,20.29,20.36
07/08/2016,2300,20.37,20.48,20.35,20.44
07/11/2016,100,20.49,20.65,20.47,20.64
07/11/2016,200,20.64,20.67,20.60,20.63
07/11/2016,300,20.63,20.65,20.52,20.54
07/11/2016,400,20.54,20.83,20.44,20.76
07/11/2016,500,20.77,20.85,20.73,20.80
07/11/2016,600,20.80,20.83,20.75,20.76
07/11/2016,700,20.77,20.77,20.71,20.73
07/11/2016,800,20.72,20.74,20.52,20.53
07/11/2016,900,20.53,20.62,20.48,20.53
07/11/2016,1000,20.53,20.53,20.35,20.45
07/11/2016,1100,20.45,20.48,20.39,20.42
07/11/2016,1200,20.42,20.50,20.39,20.50
07/11/2016,1300,20.49,20.59,20.49,20.59
07/11/2016,1400,20.58,20.60,20.48,20.49
07/11/2016,1500,20.49,20.51,20.37,20.37
07/11/2016,1600,20.37,20.53,20.26,20.49
07/11/2016,1700,20.49,20.61,20.47,20.56
07/11/2016,1800,20.56,20.58,20.50,20.56
07/11/2016,1900,20.56,20.57,20.50,20.55
07/11/2016,2000,20.54,20.55,20.37,20.41
07/11/2016,2100,20.40,20.49,20.39,20.42
07/11/2016,2200,20.43,20.47,20.40,20.44
07/11/2016,2300,20.44,20.48,20.43,20.45
07/12/2016,100,20.46,20.48,20.38,20.39
07/12/2016,200,20.40,20.46,20.39,20.44
07/12/2016,300,20.44,20.50,20.31,20.40
07/12/2016,400,20.41,20.57,20.32,20.56
07/12/2016,500,20.56,20.65,20.52,20.57
07/12/2016,600,20.57,20.59,20.54,20.56
07/12/2016,700,20.56,20.57,20.48,20.50
07/12/2016,800,20.49,20.56,20.49,20.56
07/12/2016,900,20.55,20.56,20.45,20.53
07/12/2016,1000,20.53,20.69,20.52,20.64
07/12/2016,1100,20.64,20.67,20.61,20.63
07/12/2016,1200,20.63,20.65,20.47,20.48
07/12/2016,1300,20.48,20.56,20.47,20.54
07/12/2016,1400,20.54,20.55,20.33,20.44
07/12/2016,1500,20.44,20.61,20.36,20.56
07/12/2016,1600,20.56,20.61,20.39,20.51
07/12/2016,1700,20.50,20.59,20.46,20.55
07/12/2016,1800,20.55,20.56,20.39,20.44
07/12/2016,1900,20.44,20.46,20.11,20.26
07/12/2016,2000,20.25,20.33,20.22,20.30
07/12/2016,2100,20.30,20.31,20.23,20.27
07/12/2016,2200,20.27,20.28,20.24,20.24
07/12/2016,2300,20.24,20.38,20.24,20.31
07/13/2016,100,20.31,20.35,20.31,20.32
07/13/2016,200,20.32,20.33,20.30,20.31
07/13/2016,300,20.31,20.33,20.26,20.28
07/13/2016,400,20.28,20.28,20.05,20.19
07/13/2016,500,20.19,20.60,20.19,20.57
07/13/2016,600,20.57,20.60,20.46,20.47
07/13/2016,700,20.47,20.51,20.44,20.47
07/13/2016,800,20.47,20.59,20.44,20.49
07/13/2016,900,20.49,20.62,20.43,20.57
07/13/2016,1000,20.57,20.60,20.52,20.54
07/13/2016,1100,20.54,20.55,20.47,20.52
07/13/2016,1200,20.51,20.53,20.45,20.49
07/13/2016,1300,20.49,20.51,20.44,20.46
07/13/2016,1400,20.46,20.58,20.44,20.57
07/13/2016,1500,20.57,20.64,20.50,20.52
07/13/2016,1600,20.52,20.54,20.44,20.52
07/13/2016,1700,20.52,20.55,20.31,20.35
07/13/2016,1800,20.35,20.48,20.34,20.45
07/13/2016,1900,20.44,20.54,20.41,20.49
07/13/2016,2000,20.50,20.53,20.47,20.51
07/13/2016,2100,20.51,20.56,20.50,20.52
07/13/2016,2200,20.52,20.56,20.48,20.55
07/13/2016,2300,20.54,20.57,20.50,20.50
07/14/2016,100,20.54,20.62,20.52,20.56
07/14/2016,200,20.56,20.59,20.54,20.58
07/14/2016,300,20.58,20.59,20.55,20.55
07/14/2016,400,20.55,20.71,20.42,20.52
07/14/2016,500,20.51,20.52,20.36,20.48
07/14/2016,600,20.48,20.49,20.42,20.48
07/14/2016,700,20.47,20.49,20.36,20.41
07/14/2016,800,20.41,20.47,20.37,20.39
07/14/2016,900,20.38,20.46,20.35,20.43
07/14/2016,1000,20.43,20.47,20.38,20.45
07/14/2016,1100,20.45,20.45,20.25,20.33
07/14/2016,1200,20.33,20.38,20.30,20.34
07/14/2016,1300,20.34,20.41,20.29,20.31
07/14/2016,1400,20.31,20.37,20.20,20.28
07/14/2016,1500,20.28,20.35,20.22,20.25
07/14/2016,1600,20.25,20.34,20.15,20.32
07/14/2016,1700,20.32,20.46,20.31,20.39
07/14/2016,1800,20.40,20.46,20.38,20.41
07/14/2016,1900,20.40,20.46,20.38,20.45
07/14/2016,2000,20.45,20.45,20.39,20.41
07/14/2016,2100,20.41,20.43,20.38,20.40
07/14/2016,2200,20.40,20.41,20.37,20.41
07/14/2016,2300,20.41,20.47,20.40,20.46
07/15/2016,100,20.48,20.49,20.45,20.46
07/15/2016,200,20.46,20.48,20.44,20.46
07/15/2016,300,20.47,20.48,20.40,20.43
07/15/2016,400,20.43,20.43,20.28,20.34
07/15/2016,500,20.34,20.42,20.32,20.41
07/15/2016,600,20.42,20.42,20.36,20.38
07/15/2016,700,20.37,20.41,20.35,20.39
07/15/2016,800,20.39,20.45,20.39,20.42
07/15/2016,900,20.43,20.43,20.35,20.39
07/15/2016,1000,20.40,20.41,20.35,20.38
07/15/2016,1100,20.38,20.41,20.33,20.36
07/15/2016,1200,20.36,20.37,20.31,20.36
07/15/2016,1300,20.35,20.40,20.35,20.36
07/15/2016,1400,20.36,20.41,20.33,20.40
07/15/2016,1500,20.40,20.46,20.33,20.39
07/15/2016,1600,20.38,20.40,20.20,20.30
07/15/2016,1700,20.31,20.34,20.21,20.24
07/15/2016,1800,20.24,20.30,20.15,20.25
07/15/2016,1900,20.25,20.31,20.23,20.28
07/15/2016,2000,20.28,20.30,20.21,20.24
07/15/2016,2100,20.24,20.25,20.21,20.23
07/15/2016,2200,20.22,20.25,20.18,20.24
07/15/2016,2300,20.24,20.41,20.22,20.39
07/18/2016,100,20.33,20.35,20.27,20.28
07/18/2016,200,20.29,20.39,20.29,20.34
07/18/2016,300,20.34,20.37,20.24,20.28
07/18/2016,400,20.27,20.30,19.94,20.16
07/18/2016,500,20.15,20.18,20.11,20.13
07/18/2016,600,20.13,20.16,20.12,20.14
07/18/2016,700,20.14,20.19,20.13,20.14
07/18/2016,800,20.14,20.18,20.14,20.14
07/18/2016,900,20.14,20.15,20.01,20.06
07/18/2016,1000,20.06,20.09,20.00,20.07
07/18/2016,1100,20.07,20.08,20.03,20.05
07/18/2016,1200,20.05,20.05,19.95,20.01
07/18/2016,1300,20.00,20.00,19.86,19.91
07/18/2016,1400,19.91,19.96,19.87,19.95
07/18/2016,1500,19.95,20.06,19.93,20.04
07/18/2016,1600,20.04,20.20,20.02,20.13
07/18/2016,1700,20.14,20.17,20.08,20.13
07/18/2016,1800,20.13,20.18,20.10,20.13
07/18/2016,1900,20.13,20.19,20.11,20.16
07/18/2016,2000,20.16,20.21,20.15,20.17
07/18/2016,2100,20.17,20.23,20.16,20.20
07/18/2016,2200,20.20,20.27,20.16,20.25
07/18/2016,2300,20.25,20.25,20.18,20.21
07/19/2016,100,20.21,20.22,20.16,20.16
07/19/2016,200,20.16,20.19,20.14,20.14
07/19/2016,300,20.15,20.17,20.13,20.14
07/19/2016,400,20.14,20.15,20.04,20.14
07/19/2016,500,20.13,20.16,20.05,20.08
07/19/2016,600,20.07,20.09,20.06,20.07
07/19/2016,700,20.06,20.13,20.02,20.06
07/19/2016,800,20.06,20.09,19.96,20.02
07/19/2016,900,20.02,20.09,20.00,20.07
07/19/2016,1000,20.07,20.08,19.97,20.04
07/19/2016,1100,20.03,20.16,20.02,20.14
07/19/2016,1200,20.14,20.17,20.11,20.13
07/19/2016,1300,20.13,20.17,20.12,20.15
07/19/2016,1400,20.15,20.17,20.13,20.14
07/19/2016,1500,20.14,20.15,20.05,20.09
07/19/2016,1600,20.09,20.13,20.02,20.10
07/19/2016,1700,20.10,20.17,20.07,20.09
07/19/2016,1800,20.09,20.11,20.04,20.08
07/19/2016,1900,20.08,20.09,20.06,20.08
07/19/2016,2000,20.08,20.11,20.07,20.09
07/19/2016,2100,20.10,20.10,20.05,20.06
07/19/2016,2200,20.07,20.08,20.03,20.07
07/19/2016,2300,20.07,20.09,20.06,20.07
07/20/2016,100,20.06,20.08,20.04,20.04
07/20/2016,200,20.04,20.05,20.02,20.04
07/20/2016,300,20.04,20.10,20.04,20.10
07/20/2016,400,20.10,20.14,20.04,20.09
07/20/2016,500,20.08,20.08,20.03,20.06
07/20/2016,600,20.06,20.07,20.05,20.07
07/20/2016,700,20.07,20.09,20.05,20.06
07/20/2016,800,20.06,20.09,19.98,20.01
07/20/2016,900,20.00,20.01,19.91,19.92
07/20/2016,1000,19.92,19.96,19.85,19.92
07/20/2016,1100,19.92,19.94,19.89,19.93
07/20/2016,1200,19.93,19.95,19.90,19.92
07/20/2016,1300,19.92,19.94,19.85,19.87
07/20/2016,1400,19.87,19.89,19.64,19.64
07/20/2016,1500,19.64,19.72,19.62,19.68
07/20/2016,1600,19.67,19.70,19.53,19.56
07/20/2016,1700,19.55,19.71,19.55,19.66
07/20/2016,1800,19.66,19.74,19.63,19.73
07/20/2016,1900,19.73,19.74,19.68,19.70
07/20/2016,2000,19.71,19.74,19.64,19.66
07/20/2016,2100,19.67,19.68,19.64,19.65
07/20/2016,2200,19.64,19.65,19.51,19.54
07/20/2016,2300,19.54,19.59,19.48,19.56
07/21/2016,100,19.54,19.55,19.42,19.46
07/21/2016,200,19.47,19.48,19.40,19.43
07/21/2016,300,19.43,19.47,19.41,19.47
07/21/2016,400,19.47,19.50,19.38,19.44
07/21/2016,500,19.44,19.44,19.41,19.43
07/21/2016,600,19.43,19.44,19.36,19.41
07/21/2016,700,19.41,19.46,19.40,19.45
07/21/2016,800,19.45,19.53,19.45,19.49
07/21/2016,900,19.49,19.60,19.49,19.53
07/21/2016,1000,19.54,19.59,19.52,19.57
07/21/2016,1100,19.58,19.66,19.56,19.58
07/21/2016,1200,19.58,19.66,19.58,19.62
07/21/2016,1300,19.63,19.64,19.54,19.56
07/21/2016,1400,19.56,19.57,19.45,19.47
07/21/2016,1500,19.47,19.59,19.46,19.51
07/21/2016,1600,19.52,19.55,19.44,19.53
07/21/2016,1700,19.52,19.68,19.52,19.64
07/21/2016,1800,19.64,19.85,19.62,19.80
07/21/2016,1900,19.80,19.90,19.76,19.85
07/21/2016,2000,19.85,19.94,19.85,19.91
07/21/2016,2100,19.91,19.98,19.89,19.95
07/21/2016,2200,19.95,20.03,19.94,20.01
07/21/2016,2300,20.01,20.01,19.91,19.93
07/22/2016,100,19.96,20.00,19.92,19.98
07/22/2016,200,19.98,20.03,19.94,19.97
07/22/2016,300,19.97,20.00,19.94,19.97
07/22/2016,400,19.98,20.11,19.94,20.05
07/22/2016,500,20.05,20.06,19.88,19.92
07/22/2016,600,19.92,19.93,19.84,19.92
07/22/2016,700,19.92,19.94,19.88,19.91
07/22/2016,800,19.91,19.92,19.85,19.88
07/22/2016,900,19.88,19.90,19.81,19.82
07/22/2016,1000,19.82,19.83,19.76,19.78
07/22/2016,1100,19.78,19.86,19.78,19.82
07/22/2016,1200,19.81,19.83,19.77,19.81
07/22/2016,1300,19.82,19.83,19.77,19.83
07/22/2016,1400,19.82,19.94,19.82,19.88
07/22/2016,1500,19.88,19.88,19.79,19.80
07/22/2016,1600,19.80,19.87,19.72,19.78
07/22/2016,1700,19.78,19.87,19.77,19.78
07/22/2016,1800,19.78,19.84,19.71,19.78
07/22/2016,1900,19.78,19.81,19.74,19.78
07/22/2016,2000,19.78,19.81,19.76,19.79
07/22/2016,2100,19.79,19.80,19.75,19.76
07/22/2016,2200,19.76,19.79,19.76,19.78
07/22/2016,2300,19.79,19.79,19.76,19.78
07/25/2016,100,19.79,19.79,19.74,19.76
07/25/2016,200,19.76,19.76,19.73,19.74
07/25/2016,300,19.74,19.76,19.64,19.65
07/25/2016,400,19.65,19.66,19.50,19.61
07/25/2016,500,19.61,19.67,19.60,19.64
07/25/2016,600,19.65,19.66,19.58,19.63
07/25/2016,700,19.63,19.63,19.57,19.61
07/25/2016,800,19.61,19.68,19.60,19.65
07/25/2016,900,19.65,19.65,19.61,19.63
07/25/2016,1000,19.63,19.66,19.61,19.65
07/25/2016,1100,19.65,19.66,19.57,19.58
07/25/2016,1200,19.58,19.62,19.57,19.61
07/25/2016,1300,19.61,19.65,19.60,19.61
07/25/2016,1400,19.62,19.63,19.54,19.56
07/25/2016,1500,19.56,19.64,19.56,19.58
07/25/2016,1600,19.59,19.61,19.49,19.55
07/25/2016,1700,19.55,19.55,19.45,19.49
07/25/2016,1800,19.48,19.81,19.48,19.80
07/25/2016,1900,19.80,19.85,19.75,19.77
07/25/2016,2000,19.77,19.79,19.72,19.78
07/25/2016,2100,19.78,19.79,19.70,19.71
07/25/2016,2200,19.71,19.73,19.66,19.66
07/25/2016,2300,19.67,19.72,19.65,19.70
07/26/2016,100,19.72,19.78,19.68,19.78
07/26/2016,200,19.78,19.78,19.58,19.66
07/26/2016,300,19.66,19.78,19.65,19.76
07/26/2016,400,19.77,19.84,19.73,19.76
07/26/2016,500,19.76,19.80,19.67,19.72
07/26/2016,600,19.72,19.77,19.69,19.73
07/26/2016,700,19.72,19.78,19.71,19.76
07/26/2016,800,19.77,19.78,19.72,19.76
07/26/2016,900,19.77,19.80,19.73,19.76
07/26/2016,1000,19.76,19.89,19.75,19.83
07/26/2016,1100,19.83,19.86,19.81,19.85
07/26/2016,1200,19.85,19.89,19.82,19.83
07/26/2016,1300,19.83,19.83,19.80,19.81
07/26/2016,1400,19.81,19.83,19.77,19.79
07/26/2016,1500,19.79,19.82,19.70,19.72
07/26/2016,1600,19.72,19.83,19.71,19.79
07/26/2016,1700,19.79,19.81,19.75,19.79
07/26/2016,1800,19.79,19.81,19.77,19.77
07/26/2016,1900,19.77,19.80,19.76,19.78
07/26/2016,2000,19.78,19.79,19.76,19.77
07/26/2016,2100,19.77,19.80,19.77,19.79
07/26/2016,2200,19.79,19.80,19.77,19.78
07/26/2016,2300,19.79,19.80,19.78,19.78
07/27/2016,100,19.80,19.80,19.76,19.77
07/27/2016,200,19.77,19.79,19.77,19.79
07/27/2016,300,19.78,19.78,19.71,19.73
07/27/2016,400,19.73,19.77,19.69,19.75
07/27/2016,500,19.75,19.76,19.70,19.70
07/27/2016,600,19.70,19.73,19.67,19.70
07/27/2016,700,19.70,19.74,19.68,19.73
07/27/2016,800,19.73,19.75,19.70,19.71
07/27/2016,900,19.70,19.75,19.69,19.73
07/27/2016,1000,19.73,19.77,19.72,19.76
07/27/2016,1100,19.76,19.77,19.73,19.76
07/27/2016,1200,19.76,19.78,19.72,19.75
07/27/2016,1300,19.75,19.79,19.74,19.77
07/27/2016,1400,19.77,19.79,19.74,19.75
07/27/2016,1500,19.75,19.87,19.73,19.83
07/27/2016,1600,19.83,20.21,19.82,20.19
07/27/2016,1700,20.19,20.27,20.04,20.13
07/27/2016,1800,20.13,20.17,20.11,20.12
07/27/2016,1900,20.12,20.14,20.09,20.13
07/27/2016,2000,20.12,20.13,20.08,20.10
07/27/2016,2100,20.10,20.40,19.94,20.38
07/27/2016,2200,20.38,20.56,20.38,20.53
07/27/2016,2300,20.53,20.53,20.47,20.51
07/28/2016,100,20.51,20.52,20.45,20.49
07/28/2016,200,20.49,20.51,20.44,20.45
07/28/2016,300,20.45,20.48,20.43,20.43
07/28/2016,400,20.43,20.46,20.36,20.39
07/28/2016,500,20.39,20.43,20.36,20.42
07/28/2016,600,20.42,20.45,20.40,20.41
07/28/2016,700,20.41,20.43,20.40,20.42
07/28/2016,800,20.42,20.54,20.42,20.54
07/28/2016,900,20.54,20.60,20.50,20.55
07/28/2016,1000,20.55,20.67,20.52,20.62
07/28/2016,1100,20.62,20.63,20.45,20.49
07/28/2016,1200,20.49,20.51,20.44,20.48
07/28/2016,1300,20.47,20.51,20.45,20.48
07/28/2016,1400,20.48,20.56,20.47,20.55
07/28/2016,1500,20.55,20.68,20.48,20.49
07/28/2016,1600,20.49,20.52,20.40,20.48
07/28/2016,1700,20.48,20.49,20.32,20.38
07/28/2016,1800,20.38,20.43,20.31,20.32
07/28/2016,1900,20.32,20.35,20.28,20.34
07/28/2016,2000,20.33,20.35,20.25,20.32
07/28/2016,2100,20.31,20.36,20.29,20.35
07/28/2016,2200,20.35,20.37,20.32,20.36
07/28/2016,2300,20.36,20.37,20.31,20.31
07/29/2016,100,20.32,20.37,20.31,20.33
07/29/2016,200,20.33,20.34,20.30,20.31
07/29/2016,300,20.32,20.41,20.32,20.38
07/29/2016,400,20.38,20.44,20.36,20.39
07/29/2016,500,20.39,20.42,20.30,20.36
07/29/2016,600,20.36,20.45,20.18,20.39
07/29/2016,700,20.39,20.42,20.35,20.36
07/29/2016,800,20.35,20.35,20.19,20.23
07/29/2016,900,20.24,20.30,20.20,20.24
07/29/2016,1000,20.24,20.28,20.20,20.23
07/29/2016,1100,20.23,20.23,20.10,20.18
07/29/2016,1200,20.18,20.26,20.18,20.25
07/29/2016,1300,20.25,20.26,20.22,20.23
07/29/2016,1400,20.23,20.24,20.16,20.21
07/29/2016,1500,20.20,20.46,20.17,20.40
07/29/2016,1600,20.40,20.53,20.20,20.31
07/29/2016,1700,20.30,20.45,20.30,20.42
07/29/2016,1800,20.42,20.48,20.40,20.43
07/29/2016,1900,20.44,20.46,20.34,20.36
07/29/2016,2000,20.36,20.47,20.36,20.44
07/29/2016,2100,20.44,20.48,20.42,20.47
07/29/2016,2200,20.46,20.55,20.46,20.49
07/29/2016,2300,20.49,20.51,20.44,20.48
08/01/2016,100,20.50,20.54,20.46,20.49
08/01/2016,200,20.49,20.50,20.46,20.50
08/01/2016,300,20.50,20.50,20.45,20.47
08/01/2016,400,20.47,20.76,20.43,20.72
08/01/2016,500,20.72,20.74,20.64,20.69
08/01/2016,600,20.69,20.75,20.68,20.72
08/01/2016,700,20.72,20.79,20.69,20.70
08/01/2016,800,20.70,20.72,20.61,20.63
08/01/2016,900,20.63,20.67,20.61,20.66
08/01/2016,1000,20.66,20.72,20.61,20.71
08/01/2016,1100,20.71,20.71,20.65,20.65
08/01/2016,1200,20.65,20.66,20.63,20.64
08/01/2016,1300,20.64,20.64,20.59,20.62
08/01/2016,1400,20.62,20.67,20.60,20.67
08/01/2016,1500,20.67,20.70,20.58,20.61
08/01/2016,1600,20.61,20.70,20.55,20.57
08/01/2016,1700,20.58,20.65,20.50,20.64
08/01/2016,1800,20.63,20.72,20.63,20.69
08/01/2016,1900,20.69,20.71,20.64,20.65
08/01/2016,2000,20.65,20.65,20.56,20.60
08/01/2016,2100,20.59,20.61,20.58,20.59
08/01/2016,2200,20.59,20.60,20.56,20.58
08/01/2016,2300,20.58,20.60,20.57,20.59
08/02/2016,100,20.62,20.62,20.60,20.62
08/02/2016,200,20.61,20.62,20.54,20.59
08/02/2016,300,20.60,20.60,20.55,20.56
08/02/2016,400,20.57,20.63,20.48,20.51
08/02/2016,500,20.51,20.56,20.49,20.54
08/02/2016,600,20.54,20.56,20.52,20.54
08/02/2016,700,20.53,20.55,20.51,20.52
08/02/2016,800,20.52,20.60,20.51,20.60
08/02/2016,900,20.60,20.64,20.57,20.63
08/02/2016,1000,20.63,20.70,20.62,20.67
08/02/2016,1100,20.67,20.73,20.63,20.72
08/02/2016,1200,20.73,20.93,20.70,20.87
08/02/2016,1300,20.87,20.88,20.79,20.84
08/02/2016,1400,20.85,20.87,20.77,20.83
08/02/2016,1500,20.83,20.90,20.81,20.90
08/02/2016,1600,20.89,20.92,20.79,20.84
08/02/2016,1700,20.85,20.88,20.77,20.77
08/02/2016,1800,20.78,20.81,20.74,20.79
08/02/2016,1900,20.79,20.79,20.72,20.73
08/02/2016,2000,20.73,20.81,20.73,20.77
08/02/2016,2100,20.77,20.80,20.76,20.77
08/02/2016,2200,20.77,20.79,20.75,20.75
08/02/2016,2300,20.75,20.77,20.75,20.76
08/03/2016,100,20.77,20.78,20.76,20.76
08/03/2016,200,20.76,20.78,20.75,20.77
08/03/2016,300,20.76,20.81,20.74,20.80
08/03/2016,400,20.80,20.84,20.77,20.78
08/03/2016,500,20.78,20.80,20.75,20.75
08/03/2016,600,20.75,20.80,20.73,20.80
08/03/2016,700,20.80,20.82,20.78,20.78
08/03/2016,800,20.78,20.81,20.76,20.78
08/03/2016,900,20.78,20.86,20.78,20.81
08/03/2016,1000,20.81,20.84,20.76,20.77
08/03/2016,1100,20.77,20.81,20.77,20.78
08/03/2016,1200,20.78,20.79,20.75,20.76
08/03/2016,1300,20.76,20.77,20.74,20.75
08/03/2016,1400,20.75,20.75,20.63,20.73
08/03/2016,1500,20.73,20.82,20.66,20.72
08/03/2016,1600,20.73,20.74,20.52,20.60
08/03/2016,1700,20.60,20.62,20.50,20.61
08/03/2016,1800,20.61,20.63,20.53,20.54
08/03/2016,1900,20.54,20.58,20.53,20.57
08/03/2016,2000,20.57,20.60,20.53,20.53
08/03/2016,2100,20.53,20.58,20.52,20.56
08/03/2016,2200,20.56,20.57,20.53,20.54
08/03/2016,2300,20.54,20.55,20.53,20.54
08/04/2016,100,20.54,20.57,20.51,20.56
08/04/2016,200,20.56,20.56,20.54,20.55
08/04/2016,300,20.54,20.56,20.48,20.53
08/04/2016,400,20.53,20.54,20.38,20.40
08/04/2016,500,20.40,20.44,20.31,20.33
08/04/2016,600,20.32,20.35,20.31,20.34
08/04/2016,700,20.34,20.35,20.17,20.27
08/04/2016,800,20.26,20.35,20.25,20.33
08/04/2016,900,20.33,20.36,20.25,20.27
08/04/2016,1000,20.27,20.35,20.26,20.33
08/04/2016,1100,20.33,20.37,20.31,20.32
08/04/2016,1200,20.32,20.35,20.31,20.32
08/04/2016,1300,20.31,20.37,20.31,20.34
08/04/2016,1400,20.33,20.64,20.31,20.49
08/04/2016,1500,20.49,20.60,20.47,20.52
08/04/2016,1600,20.52,20.53,20.38,20.50
08/04/2016,1700,20.50,20.51,20.43,20.50
08/04/2016,1800,20.50,20.58,20.50,20.56
08/04/2016,1900,20.57,20.58,20.54,20.56
08/04/2016,2000,20.56,20.58,20.51,20.54
08/04/2016,2100,20.54,20.54,20.50,20.52
08/04/2016,2200,20.52,20.52,20.47,20.48
08/04/2016,2300,20.48,20.49,20.46,20.47
08/05/2016,100,20.50,20.51,20.48,20.50
08/05/2016,200,20.49,20.50,20.46,20.47
08/05/2016,300,20.47,20.51,20.46,20.48
08/05/2016,400,20.49,20.52,20.44,20.46
08/05/2016,500,20.46,20.49,20.46,20.47
08/05/2016,600,20.46,20.49,20.46,20.48
08/05/2016,700,20.48,20.49,20.47,20.49
08/05/2016,800,20.49,20.56,20.49,20.54
08/05/2016,900,20.54,20.56,20.51,20.53
08/05/2016,1000,20.53,20.55,20.51,20.51
08/05/2016,1100,20.51,20.51,20.41,20.43
08/05/2016,1200,20.43,20.44,20.38,20.41
08/05/2016,1300,20.42,20.43,20.34,20.34
08/05/2016,1400,20.34,20.43,20.34,20.41
08/05/2016,1500,20.41,20.46,19.86,20.09
08/05/2016,1600,20.08,20.13,19.88,19.94
08/05/2016,1700,19.94,19.95,19.81,19.87
08/05/2016,1800,19.87,19.90,19.83,19.86
08/05/2016,1900,19.86,19.90,19.84,19.90
08/05/2016,2000,19.90,19.92,19.85,19.85
08/05/2016,2100,19.85,19.89,19.84,19.88
08/05/2016,2200,19.88,19.89,19.81,19.82
08/05/2016,2300,19.81,19.87,19.81,19.82
08/08/2016,100,19.64,19.78,19.61,19.71
08/08/2016,200,19.71,19.79,19.69,19.78
08/08/2016,300,19.78,19.84,19.76,19.80
08/08/2016,400,19.80,19.90,19.80,19.84
08/08/2016,500,19.84,19.86,19.77,19.78
08/08/2016,600,19.78,19.82,19.74,19.82
08/08/2016,700,19.81,19.86,19.79,19.84
08/08/2016,800,19.84,19.85,19.80,19.83
08/08/2016,900,19.82,19.82,19.75,19.76
08/08/2016,1000,19.76,19.82,19.73,19.75
08/08/2016,1100,19.75,19.80,19.75,19.78
08/08/2016,1200,19.77,19.83,19.77,19.82
08/08/2016,1300,19.83,19.84,19.80,19.80
08/08/2016,1400,19.80,19.88,19.78,19.86
08/08/2016,1500,19.86,19.93,19.82,19.89
08/08/2016,1600,19.89,19.98,19.84,19.96
08/08/2016,1700,19.96,19.98,19.91,19.92
08/08/2016,1800,19.92,19.93,19.86,19.92
08/08/2016,1900,19.92,19.93,19.89,19.90
08/08/2016,2000,19.90,19.92,19.86,19.87
08/08/2016,2100,19.87,19.88,19.84,19.85
08/08/2016,2200,19.85,19.86,19.83,19.85
08/08/2016,2300,19.85,19.86,19.83,19.85
08/09/2016,100,19.84,19.86,19.84,19.84
08/09/2016,200,19.84,19.88,19.84,19.86
08/09/2016,300,19.86,19.87,19.83,19.86
08/09/2016,400,19.85,19.91,19.81,19.83
08/09/2016,500,19.83,19.85,19.83,19.83
08/09/2016,600,19.83,19.87,19.83,19.86
08/09/2016,700,19.86,19.86,19.82,19.84
08/09/2016,800,19.84,19.84,19.78,19.79
08/09/2016,900,19.79,19.80,19.76,19.78
08/09/2016,1000,19.77,19.77,19.74,19.76
08/09/2016,1100,19.77,19.83,19.76,19.82
08/09/2016,1200,19.82,19.82,19.80,19.82
08/09/2016,1300,19.82,19.83,19.80,19.80
08/09/2016,1400,19.80,19.83,19.78,19.80
08/09/2016,1500,19.80,19.80,19.70,19.75
08/09/2016,1600,19.76,19.96,19.74,19.93
08/09/2016,1700,19.94,19.99,19.92,19.96
08/09/2016,1800,19.96,19.97,19.93,19.94
08/09/2016,1900,19.94,19.95,19.91,19.95
08/09/2016,2000,19.95,19.96,19.93,19.95
08/09/2016,2100,19.94,19.96,19.94,19.95
08/09/2016,2200,19.95,19.97,19.94,19.97
08/09/2016,2300,19.97,19.98,19.95,19.96
08/10/2016,100,20.01,20.05,19.99,20.02
08/10/2016,200,20.02,20.05,20.02,20.03
08/10/2016,300,20.03,20.14,20.01,20.08
08/10/2016,400,20.08,20.13,20.05,20.10
08/10/2016,500,20.11,20.18,20.10,20.16
08/10/2016,600,20.16,20.26,20.13,20.25
08/10/2016,700,20.25,20.35,20.24,20.32
08/10/2016,800,20.32,20.32,20.24,20.25
08/10/2016,900,20.25,20.41,20.25,20.36
08/10/2016,1000,20.36,20.38,20.32,20.35
08/10/2016,1100,20.35,20.41,20.34,20.38
08/10/2016,1200,20.38,20.48,20.36,20.42
08/10/2016,1300,20.42,20.44,20.39,20.41
08/10/2016,1400,20.41,20.53,20.41,20.48
08/10/2016,1500,20.48,20.61,20.46,20.53
08/10/2016,1600,20.52,20.54,20.33,20.35
08/10/2016,1700,20.35,20.38,20.26,20.30
08/10/2016,1800,20.30,20.38,20.26,20.33
08/10/2016,1900,20.33,20.37,20.26,20.27
08/10/2016,2000,20.27,20.32,20.24,20.31
08/10/2016,2100,20.31,20.34,20.26,20.27
08/10/2016,2200,20.27,20.29,20.26,20.28
08/10/2016,2300,20.27,20.28,20.25,20.27
08/11/2016,100,20.28,20.31,20.26,20.28
08/11/2016,200,20.28,20.31,20.27,20.29
08/11/2016,300,20.29,20.43,20.27,20.36
08/11/2016,400,20.36,20.36,20.13,20.23
08/11/2016,500,20.22,20.23,20.17,20.21
08/11/2016,600,20.20,20.24,20.18,20.18
08/11/2016,700,20.18,20.23,20.14,20.21
08/11/2016,800,20.21,20.22,20.00,20.18
08/11/2016,900,20.18,20.21,20.15,20.18
08/11/2016,1000,20.18,20.32,20.17,20.27
08/11/2016,1100,20.27,20.33,20.25,20.28
08/11/2016,1200,20.28,20.32,20.27,20.28
08/11/2016,1300,20.28,20.37,20.23,20.33
08/11/2016,1400,20.33,20.34,20.22,20.27
08/11/2016,1500,20.26,20.27,20.19,20.23
08/11/2016,1600,20.23,20.29,20.17,20.23
08/11/2016,1700,20.23,20.34,20.23,20.31
08/11/2016,1800,20.31,20.38,20.19,20.21
08/11/2016,1900,20.21,20.24,20.18,20.19
08/11/2016,2000,20.18,20.20,20.10,20.16
08/11/2016,2100,20.16,20.18,20.11,20.12
08/11/2016,2200,20.12,20.13,20.04,20.05
08/11/2016,2300,20.06,20.08,20.04,20.07
08/12/2016,100,20.09,20.10,20.06,20.07
08/12/2016,200,20.08,20.13,20.06,20.12
08/12/2016,300,20.11,20.12,20.04,20.09
08/12/2016,400,20.10,20.13,20.06,20.11
08/12/2016,500,20.10,20.11,20.09,20.09
08/12/2016,600,20.10,20.14,20.10,20.14
08/12/2016,700,20.14,20.14,20.03,20.04
08/12/2016,800,20.04,20.10,20.04,20.08
08/12/2016,900,20.08,20.10,20.04,20.09
08/12/2016,1000,20.08,20.08,20.04,20.07
08/12/2016,1100,20.07,20.09,19.96,19.99
08/12/2016,1200,19.99,19.99,19.86,19.92
08/12/2016,1300,19.92,20.06,19.90,20.00
08/12/2016,1400,20.00,20.01,19.92,19.99
08/12/2016,1500,20.00,20.33,19.97,20.29
08/12/2016,1600,20.29,20.29,20.21,20.25
08/12/2016,1700,20.25,20.29,20.22,20.26
08/12/2016,1800,20.26,20.29,20.23,20.25
08/12/2016,1900,20.25,20.25,19.87,19.93
08/12/2016,2000,19.94,19.94,19.78,19.82
08/12/2016,2100,19.82,19.86,19.75,19.81
08/12/2016,2200,19.81,19.83,19.79,19.79
08/12/2016,2300,19.79,19.82,19.78,19.81
08/15/2016,100,19.85,19.87,19.80,19.83
08/15/2016,200,19.83,19.91,19.82,19.91
08/15/2016,300,19.91,19.91,19.79,19.87
08/15/2016,400,19.86,19.89,19.83,19.89
08/15/2016,500,19.89,19.93,19.87,19.91
08/15/2016,600,19.91,19.93,19.89,19.89
08/15/2016,700,19.89,19.91,19.87,19.89
08/15/2016,800,19.89,19.91,19.88,19.89
08/15/2016,900,19.89,19.93,19.88,19.92
08/15/2016,1000,19.92,19.98,19.91,19.92
08/15/2016,1100,19.92,19.92,19.84,19.91
08/15/2016,1200,19.91,19.95,19.87,19.88
08/15/2016,1300,19.88,20.14,19.87,19.99
08/15/2016,1400,19.99,20.02,19.93,19.95
08/15/2016,1500,19.95,19.97,19.81,19.84
08/15/2016,1600,19.85,19.92,19.84,19.89
08/15/2016,1700,19.89,19.98,19.84,19.93
08/15/2016,1800,19.93,19.97,19.92,19.95
08/15/2016,1900,19.95,19.98,19.92,19.95
08/15/2016,2000,19.95,19.97,19.91,19.97
08/15/2016,2100,19.97,19.97,19.93,19.95
08/15/2016,2200,19.94,19.95,19.92,19.92
08/15/2016,2300,19.92,19.92,19.90,19.91
08/16/2016,100,19.95,19.95,19.92,19.94
08/16/2016,200,19.94,19.96,19.92,19.94
08/16/2016,300,19.94,20.09,19.92,20.06
08/16/2016,400,20.05,20.05,19.94,20.00
08/16/2016,500,20.00,20.03,19.99,20.00
08/16/2016,600,20.00,20.04,19.99,20.02
08/16/2016,700,20.02,20.03,20.00,20.01
08/16/2016,800,20.01,20.10,20.01,20.07
08/16/2016,900,20.07,20.16,20.07,20.08
08/16/2016,1000,20.09,20.11,20.03,20.10
08/16/2016,1100,20.10,20.16,20.10,20.11
08/16/2016,1200,20.11,20.16,20.09,20.15
08/16/2016,1300,20.15,20.20,20.12,20.16
08/16/2016,1400,20.16,20.21,20.14,20.16
08/16/2016,1500,20.17,20.19,19.86,19.98
08/16/2016,1600,19.99,19.99,19.81,19.87
08/16/2016,1700,19.86,19.93,19.84,19.90
08/16/2016,1800,19.90,20.04,19.89,19.97
08/16/2016,1900,19.97,19.97,19.89,19.94
08/16/2016,2000,19.94,19.99,19.93,19.96
08/16/2016,2100,19.96,19.96,19.92,19.94
08/16/2016,2200,19.94,19.94,19.89,19.90
08/16/2016,2300,19.90,19.92,19.88,19.88
08/17/2016,100,19.91,19.94,19.89,19.91
08/17/2016,200,19.91,19.95,19.90,19.95
08/17/2016,300,19.95,19.99,19.90,19.97
08/17/2016,400,19.97,19.98,19.91,19.94
08/17/2016,500,19.94,19.95,19.92,19.94
08/17/2016,600,19.93,19.96,19.92,19.93
08/17/2016,700,19.93,19.94,19.88,19.89
08/17/2016,800,19.89,19.91,19.84,19.91
08/17/2016,900,19.90,19.91,19.78,19.83
08/17/2016,1000,19.83,19.85,19.78,19.85
08/17/2016,1100,19.85,19.87,19.70,19.71
08/17/2016,1200,19.71,19.75,19.63,19.72
08/17/2016,1300,19.72,19.74,19.70,19.70
08/17/2016,1400,19.71,19.81,19.67,19.76
08/17/2016,1500,19.76,19.84,19.76,19.79
08/17/2016,1600,19.79,19.83,19.71,19.72
08/17/2016,1700,19.72,19.78,19.69,19.78
08/17/2016,1800,19.78,19.78,19.67,19.67
08/17/2016,1900,19.68,19.74,19.67,19.73
08/17/2016,2000,19.73,19.77,19.69,19.69
08/17/2016,2100,19.69,19.90,19.47,19.82
08/17/2016,2200,19.82,19.85,19.75,19.76
08/17/2016,2300,19.76,19.81,19.76,19.78
08/18/2016,100,19.79,19.87,19.75,19.86
08/18/2016,200,19.86,19.91,19.84,19.85
08/18/2016,300,19.85,19.91,19.84,19.88
08/18/2016,400,19.88,20.03,19.88,20.01
08/18/2016,500,20.01,20.02,19.94,19.96
08/18/2016,600,19.97,19.98,19.93,19.97
08/18/2016,700,19.97,19.97,19.91,19.92
08/18/2016,800,19.92,19.96,19.91,19.92
08/18/2016,900,19.92,19.93,19.84,19.86
08/18/2016,1000,19.86,19.94,19.83,19.85
08/18/2016,1100,19.85,19.86,19.80,19.81
08/18/2016,1200,19.81,19.83,19.72,19.82
08/18/2016,1300,19.82,19.88,19.79,19.84
08/18/2016,1400,19.83,19.90,19.83,19.85
08/18/2016,1500,19.85,19.88,19.80,19.83
08/18/2016,1600,19.83,19.93,19.81,19.87
08/18/2016,1700,19.87,19.89,19.81,19.87
08/18/2016,1800,19.87,19.87,19.83,19.84
08/18/2016,1900,19.84,19.85,19.77,19.82
08/18/2016,2000,19.82,19.85,19.82,19.85
08/18/2016,2100,19.85,19.90,19.83,19.88
08/18/2016,2200,19.88,19.88,19.82,19.83
08/18/2016,2300,19.84,19.84,19.82,19.84
08/19/2016,100,19.87,19.89,19.80,19.81
08/19/2016,200,19.80,19.83,19.78,19.79
08/19/2016,300,19.79,19.79,19.65,19.72
08/19/2016,400,19.72,19.77,19.67,19.70
08/19/2016,500,19.70,19.76,19.70,19.71
08/19/2016,600,19.70,19.73,19.70,19.72
08/19/2016,700,19.72,19.73,19.71,19.72
08/19/2016,800,19.72,19.80,19.72,19.72
08/19/2016,900,19.72,19.74,19.71,19.73
08/19/2016,1000,19.73,19.74,19.61,19.65
08/19/2016,1100,19.65,19.68,19.63,19.66
08/19/2016,1200,19.66,19.66,19.51,19.53
08/19/2016,1300,19.52,19.59,19.52,19.54
08/19/2016,1400,19.54,19.55,19.31,19.41
08/19/2016,1500,19.41,19.46,19.34,19.37
08/19/2016,1600,19.37,19.53,19.37,19.49
08/19/2016,1700,19.49,19.53,19.41,19.49
08/19/2016,1800,19.48,19.48,19.42,19.46
08/19/2016,1900,19.45,19.47,19.42,19.44
08/19/2016,2000,19.44,19.45,19.39,19.43
08/19/2016,2100,19.43,19.46,19.43,19.44
08/19/2016,2200,19.44,19.44,19.37,19.39
08/19/2016,2300,19.39,19.40,19.36,19.40
08/22/2016,100,19.34,19.34,18.80,19.08
08/22/2016,200,19.07,19.17,19.04,19.08
08/22/2016,300,19.08,19.10,18.95,19.03
08/22/2016,400,19.03,19.14,18.96,19.00
08/22/2016,500,19.00,19.04,18.92,18.97
08/22/2016,600,18.97,19.02,18.93,18.99
08/22/2016,700,18.99,19.03,18.98,19.02
08/22/2016,800,19.02,19.03,18.89,18.95
08/22/2016,900,18.95,18.97,18.92,18.94
08/22/2016,1000,18.94,19.01,18.93,19.00
08/22/2016,1100,19.00,19.07,18.98,19.06
08/22/2016,1200,19.05,19.07,19.03,19.04
08/22/2016,1300,19.04,19.07,19.02,19.03
08/22/2016,1400,19.02,19.07,18.97,19.02
08/22/2016,1500,19.01,19.11,18.95,19.02
08/22/2016,1600,19.02,19.08,18.95,18.97
08/22/2016,1700,18.97,19.00,18.91,18.99
08/22/2016,1800,18.99,19.03,18.95,19.03
08/22/2016,1900,19.03,19.05,18.95,18.96
08/22/2016,2000,18.96,18.98,18.93,18.94
08/22/2016,2100,18.95,18.98,18.94,18.97
08/22/2016,2200,18.97,18.98,18.94,18.98
08/22/2016,2300,18.98,18.99,18.96,18.97
08/23/2016,100,18.96,18.99,18.95,18.97
08/23/2016,200,18.97,18.97,18.92,18.94
08/23/2016,300,18.94,19.02,18.93,19.00
08/23/2016,400,19.01,19.07,18.97,19.03
08/23/2016,500,19.03,19.05,18.99,19.05
08/23/2016,600,19.04,19.04,19.02,19.02
08/23/2016,700,19.02,19.06,19.01,19.06
08/23/2016,800,19.06,19.09,19.04,19.08
08/23/2016,900,19.08,19.11,19.06,19.10
08/23/2016,1000,19.10,19.18,19.06,19.08
08/23/2016,1100,19.07,19.12,19.06,19.08
08/23/2016,1200,19.08,19.12,19.07,19.08
08/23/2016,1300,19.08,19.08,19.03,19.05
08/23/2016,1400,19.05,19.12,19.02,19.09
08/23/2016,1500,19.09,19.13,19.05,19.12
08/23/2016,1600,19.12,19.13,19.04,19.07
08/23/2016,1700,19.07,19.08,19.04,19.06
08/23/2016,1800,19.06,19.07,18.95,18.96
08/23/2016,1900,18.96,19.02,18.95,19.02
08/23/2016,2000,19.02,19.03,18.97,18.99
08/23/2016,2100,18.99,18.99,18.95,18.95
08/23/2016,2200,18.95,18.97,18.92,18.94
08/23/2016,2300,18.94,18.95,18.86,18.87
08/24/2016,100,18.91,18.94,18.89,18.93
08/24/2016,200,18.93,18.96,18.92,18.93
08/24/2016,300,18.92,19.06,18.91,19.04
08/24/2016,400,19.03,19.05,19.00,19.02
08/24/2016,500,19.02,19.02,18.96,18.98
08/24/2016,600,18.98,19.00,18.98,18.99
08/24/2016,700,19.00,19.00,18.91,18.93
08/24/2016,800,18.93,18.98,18.92,18.97
08/24/2016,900,18.96,18.97,18.90,18.94
08/24/2016,1000,18.94,18.97,18.88,18.92
08/24/2016,1100,18.92,18.98,18.90,18.95
08/24/2016,1200,18.95,18.96,18.90,18.92
08/24/2016,1300,18.92,18.94,18.89,18.92
08/24/2016,1400,18.92,18.94,18.89,18.93
08/24/2016,1500,18.93,18.99,18.83,18.89
08/24/2016,1600,18.88,18.88,18.66,18.68
08/24/2016,1700,18.68,18.72,18.62,18.64
08/24/2016,1800,18.64,18.68,18.60,18.64
08/24/2016,1900,18.64,18.69,18.63,18.64
08/24/2016,2000,18.64,18.66,18.61,18.63
08/24/2016,2100,18.63,18.63,18.59,18.61
08/24/2016,2200,18.61,18.63,18.59,18.61
08/24/2016,2300,18.61,18.62,18.59,18.60
08/25/2016,100,18.59,18.65,18.59,18.62
08/25/2016,200,18.62,18.65,18.61,18.63
08/25/2016,300,18.62,18.64,18.56,18.59
08/25/2016,400,18.60,18.64,18.53,18.57
08/25/2016,500,18.57,18.65,18.56,18.64
08/25/2016,600,18.64,18.69,18.62,18.66
08/25/2016,700,18.66,18.71,18.66,18.71
08/25/2016,800,18.70,18.71,18.66,18.67
08/25/2016,900,18.67,18.67,18.64,18.66
08/25/2016,1000,18.66,18.71,18.64,18.67
08/25/2016,1100,18.67,18.70,18.66,18.69
08/25/2016,1200,18.69,18.71,18.62,18.64
08/25/2016,1300,18.64,18.65,18.57,18.58
08/25/2016,1400,18.59,18.62,18.56,18.60
08/25/2016,1500,18.60,18.62,18.53,18.59
08/25/2016,1600,18.59,18.66,18.58,18.62
08/25/2016,1700,18.62,18.64,18.58,18.64
08/25/2016,1800,18.64,18.69,18.59,18.61
08/25/2016,1900,18.61,18.61,18.57,18.59
08/25/2016,2000,18.59,18.61,18.57,18.60
08/25/2016,2100,18.60,18.61,18.59,18.61
08/25/2016,2200,18.61,18.61,18.60,18.60
08/25/2016,2300,18.61,18.61,18.57,18.60
08/26/2016,100,18.58,18.60,18.58,18.60
08/26/2016,200,18.60,18.61,18.56,18.60
08/26/2016,300,18.60,18.69,18.58,18.67
08/26/2016,400,18.67,18.70,18.64,18.69
08/26/2016,500,18.70,18.73,18.66,18.68
08/26/2016,600,18.68,18.69,18.67,18.68
08/26/2016,700,18.68,18.70,18.67,18.69
08/26/2016,800,18.69,18.69,18.67,18.67
08/26/2016,900,18.67,18.68,18.66,18.68
08/26/2016,1000,18.68,18.70,18.67,18.67
08/26/2016,1100,18.67,18.70,18.66,18.70
08/26/2016,1200,18.69,18.73,18.69,18.71
08/26/2016,1300,18.71,18.74,18.68,18.69
08/26/2016,1400,18.69,18.83,18.69,18.81
08/26/2016,1500,18.81,18.82,18.74,18.79
08/26/2016,1600,18.78,18.85,18.73,18.81
08/26/2016,1700,18.81,19.13,18.60,18.94
08/26/2016,1800,18.94,19.00,18.75,18.79
08/26/2016,1900,18.79,18.81,18.66,18.79
08/26/2016,2000,18.78,18.78,18.69,18.71
08/26/2016,2100,18.71,18.72,18.65,18.67
08/26/2016,2200,18.67,18.75,18.67,18.71
08/26/2016,2300,18.71,18.73,18.69,18.72
08/29/2016,100,18.74,18.75,18.60,18.64
08/29/2016,200,18.64,18.70,18.61,18.63
08/29/2016,300,18.64,18.65,18.52,18.59
08/29/2016,400,18.59,18.59,18.46,18.52
08/29/2016,500,18.52,18.54,18.50,18.52
08/29/2016,600,18.51,18.55,18.51,18.54
08/29/2016,700,18.54,18.54,18.52,18.54
08/29/2016,800,18.54,18.59,18.53,18.57
08/29/2016,900,18.57,18.61,18.55,18.59
08/29/2016,1000,18.59,18.65,18.59,18.63
08/29/2016,1100,18.63,18.65,18.62,18.65
08/29/2016,1200,18.64,18.65,18.59,18.61
08/29/2016,1300,18.62,18.68,18.61,18.66
08/29/2016,1400,18.66,18.74,18.63,18.69
08/29/2016,1500,18.69,18.70,18.61,18.68
08/29/2016,1600,18.68,18.72,18.65,18.70
08/29/2016,1700,18.70,18.75,18.69,18.73
08/29/2016,1800,18.72,18.88,18.72,18.86
08/29/2016,1900,18.85,18.86,18.81,18.82
08/29/2016,2000,18.82,18.93,18.82,18.90
08/29/2016,2100,18.90,18.95,18.90,18.91
08/29/2016,2200,18.92,18.93,18.90,18.91
08/29/2016,2300,18.91,18.97,18.89,18.95
08/30/2016,100,18.96,18.96,18.90,18.91
08/30/2016,200,18.91,18.97,18.91,18.95
08/30/2016,300,18.95,19.04,18.89,18.91
08/30/2016,400,18.92,18.92,18.84,18.84
08/30/2016,500,18.84,18.86,18.84,18.84
08/30/2016,600,18.84,18.86,18.84,18.84
08/30/2016,700,18.84,18.85,18.83,18.84
08/30/2016,800,18.84,18.86,18.82,18.84
08/30/2016,900,18.84,18.84,18.77,18.78
08/30/2016,1000,18.77,18.80,18.77,18.79
08/30/2016,1100,18.79,18.83,18.75,18.82
08/30/2016,1200,18.82,18.84,18.79,18.81
08/30/2016,1300,18.81,18.87,18.79,18.84
08/30/2016,1400,18.84,18.86,18.82,18.84
08/30/2016,1500,18.83,18.88,18.79,18.80
08/30/2016,1600,18.80,18.86,18.79,18.84
08/30/2016,1700,18.83,18.83,18.73,18.77
08/30/2016,1800,18.76,18.77,18.66,18.69
08/30/2016,1900,18.69,18.72,18.67,18.69
08/30/2016,2000,18.68,18.70,18.65,18.67
08/30/2016,2100,18.67,18.70,18.66,18.69
08/30/2016,2200,18.70,18.70,18.66,18.67
08/30/2016,2300,18.67,18.68,18.66,18.66
08/31/2016,100,18.66,18.70,18.65,18.68
08/31/2016,200,18.68,18.72,18.68,18.70
08/31/2016,300,18.70,18.70,18.60,18.67
08/31/2016,400,18.67,18.78,18.65,18.77
08/31/2016,500,18.77,18.79,18.75,18.79
08/31/2016,600,18.79,18.90,18.76,18.87
08/31/2016,700,18.87,18.93,18.86,18.88
08/31/2016,800,18.88,18.90,18.79,18.80
08/31/2016,900,18.80,18.80,18.75,18.77
08/31/2016,1000,18.77,18.83,18.77,18.81
08/31/2016,1100,18.81,18.86,18.81,18.85
08/31/2016,1200,18.85,18.86,18.80,18.81
08/31/2016,1300,18.81,18.81,18.80,18.80
08/31/2016,1400,18.80,18.81,18.70,18.73
08/31/2016,1500,18.73,18.81,18.64,18.69
08/31/2016,1600,18.68,18.81,18.68,18.75
08/31/2016,1700,18.75,18.77,18.71,18.73
08/31/2016,1800,18.73,18.79,18.72,18.77
08/31/2016,1900,18.77,18.79,18.72,18.73
08/31/2016,2000,18.73,18.73,18.68,18.70
08/31/2016,2100,18.70,18.72,18.68,18.71
08/31/2016,2200,18.70,18.73,18.70,18.71
08/31/2016,2300,18.72,18.73,18.71,18.72
09/01/2016,100,18.72,18.76,18.70,18.75
09/01/2016,200,18.75,18.79,18.73,18.77
09/01/2016,300,18.77,18.86,18.77,18.83
09/01/2016,400,18.82,18.82,18.77,18.79
09/01/2016,500,18.79,18.81,18.77,18.79
09/01/2016,600,18.79,18.80,18.77,18.79
09/01/2016,700,18.78,18.78,18.77,18.77
09/01/2016,800,18.77,18.77,18.70,18.76
09/01/2016,900,18.76,18.77,18.73,18.77
09/01/2016,1000,18.77,18.77,18.66,18.67
09/01/2016,1100,18.67,18.73,18.65,18.73
09/01/2016,1200,18.73,18.73,18.71,18.73
09/01/2016,1300,18.73,18.75,18.72,18.74
09/01/2016,1400,18.73,18.75,18.72,18.73
09/01/2016,1500,18.73,18.73,18.66,18.73
09/01/2016,1600,18.73,18.78,18.68,18.71
09/01/2016,1700,18.72,18.89,18.72,18.86
09/01/2016,1800,18.86,18.95,18.84,18.90
09/01/2016,1900,18.90,19.00,18.89,18.95
09/01/2016,2000,18.95,18.98,18.91,18.92
09/01/2016,2100,18.92,18.95,18.89,18.94
09/01/2016,2200,18.94,18.96,18.93,18.94
09/01/2016,2300,18.95,18.97,18.93,18.95
09/02/2016,100,18.95,18.98,18.91,18.98
09/02/2016,200,18.98,19.00,18.98,18.98
09/02/2016,300,18.98,19.06,18.93,19.01
09/02/2016,400,19.01,19.04,18.95,19.02
09/02/2016,500,19.02,19.07,19.02,19.02
09/02/2016,600,19.02,19.04,19.02,19.02
09/02/2016,700,19.02,19.05,18.98,18.98
09/02/2016,800,18.99,19.02,18.95,18.95
09/02/2016,900,18.95,18.97,18.90,18.92
09/02/2016,1000,18.91,18.95,18.91,18.94
09/02/2016,1100,18.94,18.95,18.90,18.91
09/02/2016,1200,18.91,18.92,18.90,18.91
09/02/2016,1300,18.91,18.92,18.82,18.84
09/02/2016,1400,18.84,18.95,18.84,18.95
09/02/2016,1500,18.95,19.40,18.90,19.30
09/02/2016,1600,19.30,19.38,19.20,19.34
09/02/2016,1700,19.34,19.39,19.20,19.23
09/02/2016,1800,19.23,19.34,19.23,19.30
09/02/2016,1900,19.31,19.39,19.29,19.36
09/02/2016,2000,19.36,19.40,19.32,19.38
09/02/2016,2100,19.38,19.46,19.36,19.41
09/02/2016,2200,19.42,19.50,19.41,19.49
09/02/2016,2300,19.49,19.54,19.47,19.52
09/05/2016,100,19.47,19.52,19.43,19.45
09/05/2016,200,19.45,19.47,19.43,19.45
09/05/2016,300,19.45,19.50,19.41,19.44
09/05/2016,400,19.44,19.48,19.38,19.45
09/05/2016,500,19.45,19.47,19.42,19.44
09/05/2016,600,19.44,19.45,19.41,19.43
09/05/2016,700,19.43,19.44,19.41,19.44
09/05/2016,800,19.45,19.48,19.43,19.45
09/05/2016,900,19.45,19.50,19.45,19.48
09/05/2016,1000,19.48,19.48,19.43,19.47
09/05/2016,1100,19.46,19.48,19.41,19.45
09/05/2016,1200,19.45,19.58,19.44,19.54
09/05/2016,1300,19.54,19.61,19.50,19.57
09/05/2016,1400,19.57,19.60,19.52,19.53
09/05/2016,1500,19.54,19.59,19.52,19.53
09/05/2016,1600,19.53,19.56,19.50,19.55
09/05/2016,1700,19.56,19.59,19.54,19.57
09/05/2016,1800,19.57,19.64,19.57,19.61
09/05/2016,1900,19.61,19.62,19.59,19.61
09/06/2016,100,19.59,19.61,19.59,19.59
09/06/2016,200,19.59,19.66,19.59,19.64
09/06/2016,300,19.64,19.64,19.62,19.62
09/06/2016,400,19.62,19.62,19.55,19.56
09/06/2016,500,19.56,19.63,19.56,19.62
09/06/2016,600,19.62,19.63,19.61,19.63
09/06/2016,700,19.63,19.63,19.57,19.59
09/06/2016,800,19.59,19.61,19.59,19.61
09/06/2016,900,19.60,19.64,19.59,19.63
09/06/2016,1000,19.63,19.68,19.62,19.65
09/06/2016,1100,19.65,19.66,19.61,19.63
09/06/2016,1200,19.63,19.66,19.61,19.64
09/06/2016,1300,19.64,19.66,19.63,19.63
09/06/2016,1400,19.63,19.66,19.61,19.66
09/06/2016,1500,19.66,19.75,19.64,19.70
09/06/2016,1600,19.70,19.76,19.66,19.73
09/06/2016,1700,19.73,19.91,19.73,19.86
09/06/2016,1800,19.86,19.89,19.84,19.87
09/06/2016,1900,19.88,20.05,19.88,20.03
09/06/2016,2000,20.03,20.22,20.01,20.16
09/06/2016,2100,20.17,20.18,20.09,20.15
09/06/2016,2200,20.15,20.17,20.13,20.15
09/06/2016,2300,20.14,20.16,20.13,20.16
09/07/2016,100,20.11,20.12,20.07,20.07
09/07/2016,200,20.07,20.11,20.05,20.11
09/07/2016,300,20.11,20.23,20.11,20.16
09/07/2016,400,20.16,20.16,20.07,20.09
09/07/2016,500,20.09,20.14,20.09,20.14
09/07/2016,600,20.13,20.16,20.11,20.11
09/07/2016,700,20.11,20.12,20.08,20.11
09/07/2016,800,20.11,20.11,20.06,20.07
09/07/2016,900,20.07,20.10,20.04,20.05
09/07/2016,1000,20.05,20.06,19.98,19.98
09/07/2016,1100,19.98,20.05,19.97,20.05
09/07/2016,1200,20.05,20.05,20.00,20.00
09/07/2016,1300,20.01,20.05,20.00,20.02
09/07/2016,1400,20.02,20.04,19.99,19.99
09/07/2016,1500,19.99,20.11,19.95,20.10
09/07/2016,1600,20.09,20.10,20.02,20.06
09/07/2016,1700,20.06,20.06,19.91,19.91
09/07/2016,1800,19.91,19.91,19.83,19.84
09/07/2016,1900,19.84,19.86,19.82,19.86
09/07/2016,2000,19.86,19.88,19.83,19.86
09/07/2016,2100,19.86,19.88,19.84,19.84
09/07/2016,2200,19.84,19.88,19.84,19.86
09/07/2016,2300,19.86,19.89,19.86,19.87
09/08/2016,100,19.87,19.90,19.87,19.88
09/08/2016,200,19.88,19.91,19.85,19.89
09/08/2016,300,19.89,19.91,19.84,19.90
09/08/2016,400,19.90,19.98,19.89,19.94
09/08/2016,500,19.93,19.97,19.91,19.96
09/08/2016,600,19.96,19.96,19.93,19.95
09/08/2016,700,19.95,19.98,19.94,19.97
09/08/2016,800,19.97,20.00,19.93,20.00
09/08/2016,900,20.00,20.01,19.97,20.00
09/08/2016,1000,20.00,20.00,19.98,20.00
09/08/2016,1100,20.00,20.02,19.98,20.00
09/08/2016,1200,20.00,20.01,19.98,19.98
09/08/2016,1300,19.99,20.02,19.98,20.00
09/08/2016,1400,20.00,20.01,19.92,19.93
09/08/2016,1500,19.93,20.00,19.89,19.93
09/08/2016,1600,19.93,19.95,19.82,19.84
09/08/2016,1700,19.84,19.84,19.77,19.84
09/08/2016,1800,19.84,19.89,19.72,19.75
09/08/2016,1900,19.75,19.75,19.63,19.66
09/08/2016,2000,19.66,19.70,19.64,19.68
09/08/2016,2100,19.68,19.70,19.68,19.68
09/08/2016,2200,19.68,19.70,19.68,19.69
09/08/2016,2300,19.70,19.70,19.68,19.70
09/09/2016,100,19.68,19.71,19.68,19.70
09/09/2016,200,19.70,19.70,19.64,19.65
09/09/2016,300,19.65,19.70,19.64,19.66
09/09/2016,400,19.66,19.73,19.66,19.70
09/09/2016,500,19.70,19.71,19.66,19.68
09/09/2016,600,19.68,19.70,19.68,19.70
09/09/2016,700,19.70,19.72,19.69,19.70
09/09/2016,800,19.70,19.70,19.65,19.66
09/09/2016,900,19.66,19.68,19.57,19.59
09/09/2016,1000,19.59,19.62,19.56,19.57
09/09/2016,1100,19.57,19.57,19.53,19.57
09/09/2016,1200,19.56,19.59,19.56,19.58
09/09/2016,1300,19.58,19.59,19.52,19.52
09/09/2016,1400,19.52,19.54,19.47,19.51
09/09/2016,1500,19.51,19.61,19.50,19.50
09/09/2016,1600,19.50,19.56,19.39,19.41
09/09/2016,1700,19.41,19.52,19.38,19.47
09/09/2016,1800,19.47,19.49,19.44,19.46
09/09/2016,1900,19.45,19.47,19.40,19.44
09/09/2016,2000,19.43,19.45,19.30,19.34
09/09/2016,2100,19.34,19.36,19.23,19.27
09/09/2016,2200,19.27,19.27,19.13,19.14
09/09/2016,2300,19.14,19.16,19.08,19.13
09/12/2016,100,19.20,19.22,19.13,19.17
09/12/2016,200,19.18,19.18,19.14,19.16
09/12/2016,300,19.16,19.16,18.93,18.98
09/12/2016,400,18.98,19.03,18.84,18.95
09/12/2016,500,18.95,19.00,18.93,18.98
09/12/2016,600,18.98,19.01,18.96,18.97
09/12/2016,700,18.97,19.04,18.97,19.00
09/12/2016,800,19.01,19.04,19.00,19.03
09/12/2016,900,19.04,19.05,18.99,19.02
09/12/2016,1000,19.02,19.11,19.02,19.04
09/12/2016,1100,19.04,19.11,19.03,19.08
09/12/2016,1200,19.08,19.09,18.95,18.97
09/12/2016,1300,18.97,18.98,18.77,18.83
09/12/2016,1400,18.84,18.94,18.80,18.93
09/12/2016,1500,18.93,18.95,18.85,18.93
09/12/2016,1600,18.94,19.03,18.91,19.02
09/12/2016,1700,19.02,19.05,18.97,18.97
09/12/2016,1800,18.97,18.98,18.89,18.90
09/12/2016,1900,18.90,18.92,18.86,18.91
09/12/2016,2000,18.91,19.15,18.90,19.10
09/12/2016,2100,19.11,19.25,19.11,19.23
09/12/2016,2200,19.23,19.23,19.18,19.20
09/12/2016,2300,19.20,19.20,19.16,19.18
09/13/2016,100,19.16,19.20,19.15,19.18
09/13/2016,200,19.18,19.25,19.18,19.24
09/13/2016,300,19.24,19.35,19.23,19.29
09/13/2016,400,19.28,19.29,19.20,19.25
09/13/2016,500,19.25,19.35,19.25,19.29
09/13/2016,600,19.29,19.32,19.29,19.30
09/13/2016,700,19.29,19.30,19.27,19.29
09/13/2016,800,19.28,19.28,19.20,19.23
09/13/2016,900,19.23,19.25,19.18,19.23
09/13/2016,1000,19.23,19.23,19.15,19.23
09/13/2016,1100,19.23,19.30,19.23,19.25
09/13/2016,1200,19.24,19.25,19.20,19.23
09/13/2016,1300,19.22,19.22,19.15,19.16
09/13/2016,1400,19.16,19.22,19.11,19.14
09/13/2016,1500,19.13,19.20,19.05,19.11
09/13/2016,1600,19.11,19.14,19.02,19.04
09/13/2016,1700,19.04,19.09,19.00,19.06
09/13/2016,1800,19.06,19.06,18.98,19.01
09/13/2016,1900,19.00,19.00,18.91,18.95
09/13/2016,2000,18.94,19.00,18.86,18.95
09/13/2016,2100,18.95,18.96,18.86,18.90
09/13/2016,2200,18.90,18.97,18.88,18.93
09/13/2016,2300,18.93,18.95,18.91,18.93
09/14/2016,100,18.94,18.97,18.92,18.95
09/14/2016,200,18.95,19.01,18.92,19.00
09/14/2016,300,19.00,19.00,18.90,18.92
09/14/2016,400,18.93,18.94,18.84,18.91
09/14/2016,500,18.91,18.93,18.89,18.92
09/14/2016,600,18.92,18.98,18.91,18.95
09/14/2016,700,18.95,19.00,18.95,18.99
09/14/2016,800,19.00,19.05,18.99,19.03
09/14/2016,900,19.03,19.12,19.01,19.08
09/14/2016,1000,19.08,19.10,19.04,19.07
09/14/2016,1100,19.07,19.17,19.06,19.16
09/14/2016,1200,19.16,19.18,19.12,19.14
09/14/2016,1300,19.15,19.15,19.11,19.12
09/14/2016,1400,19.13,19.14,18.97,19.04
09/14/2016,1500,19.04,19.09,19.02,19.07
09/14/2016,1600,19.07,19.09,19.00,19.04
09/14/2016,1700,19.04,19.16,19.02,19.06
09/14/2016,1800,19.06,19.14,19.06,19.11
09/14/2016,1900,19.11,19.14,19.07,19.08
09/14/2016,2000,19.08,19.09,19.04,19.05
09/14/2016,2100,19.05,19.09,19.01,19.07
09/14/2016,2200,19.07,19.07,19.02,19.04
09/14/2016,2300,19.05,19.05,19.02,19.02
09/15/2016,100,19.02,19.06,19.02,19.02
09/15/2016,200,19.03,19.06,19.03,19.04
09/15/2016,300,19.04,19.04,19.00,19.00
09/15/2016,400,19.00,19.13,19.00,19.09
09/15/2016,500,19.09,19.11,19.07,19.08
09/15/2016,600,19.08,19.08,18.96,18.97
09/15/2016,700,18.97,19.02,18.95,18.98
09/15/2016,800,18.98,19.00,18.97,19.00
09/15/2016,900,19.00,19.02,18.98,19.00
09/15/2016,1000,18.99,19.00,18.97,18.98
09/15/2016,1100,18.97,19.02,18.97,19.01
09/15/2016,1200,19.00,19.11,19.00,19.09
09/15/2016,1300,19.09,19.09,19.03,19.04
09/15/2016,1400,19.04,19.10,19.03,19.09
09/15/2016,1500,19.09,19.28,19.06,19.07
09/15/2016,1600,19.07,19.07,18.88,18.92
09/15/2016,1700,18.91,19.15,18.88,19.15
09/15/2016,1800,19.15,19.18,19.09,19.16
09/15/2016,1900,19.16,19.18,19.03,19.08
09/15/2016,2000,19.08,19.11,19.02,19.09
09/15/2016,2100,19.10,19.15,19.09,19.09
09/15/2016,2200,19.09,19.13,19.06,19.07
09/15/2016,2300,19.07,19.07,19.02,19.04
09/16/2016,100,19.06,19.07,19.05,19.06
09/16/2016,200,19.05,19.06,19.02,19.06
09/16/2016,300,19.06,19.09,19.05,19.05
09/16/2016,400,19.06,19.07,19.02,19.04
09/16/2016,500,19.05,19.06,19.03,19.04
09/16/2016,600,19.04,19.04,18.97,18.97
09/16/2016,700,18.97,19.00,18.92,18.99
09/16/2016,800,18.99,19.03,18.98,19.02
09/16/2016,900,19.02,19.07,19.01,19.02
09/16/2016,1000,19.02,19.04,18.98,19.02
09/16/2016,1100,19.02,19.05,19.02,19.03
09/16/2016,1200,19.04,19.04,18.98,18.98
09/16/2016,1300,18.98,19.00,18.95,18.97
09/16/2016,1400,18.97,18.98,18.95,18.97
09/16/2016,1500,18.97,19.02,18.90,18.93
09/16/2016,1600,18.94,18.96,18.72,18.83
09/16/2016,1700,18.82,18.88,18.75,18.82
09/16/2016,1800,18.82,18.86,18.81,18.84
09/16/2016,1900,18.84,18.89,18.82,18.86
09/16/2016,2000,18.86,18.88,18.84,18.86
09/16/2016,2100,18.86,18.88,18.84,18.86
09/16/2016,2200,18.86,18.86,18.85,18.86
09/16/2016,2300,18.86,18.87,18.84,18.84
09/19/2016,100,18.84,18.95,18.84,18.91
09/19/2016,200,18.91,18.92,18.88,18.88
09/19/2016,300,18.89,18.89,18.85,18.87
09/19/2016,400,18.87,19.02,18.86,19.00
09/19/2016,500,19.00,19.23,18.99,19.20
09/19/2016,600,19.21,19.24,19.18,19.18
09/19/2016,700,19.18,19.22,19.14,19.20
09/19/2016,800,19.20,19.22,19.19,19.20
09/19/2016,900,19.20,19.22,19.14,19.17
09/19/2016,1000,19.17,19.22,19.17,19.18
09/19/2016,1100,19.18,19.22,19.16,19.18
09/19/2016,1200,19.18,19.20,19.16,19.18
09/19/2016,1300,19.18,19.18,19.15,19.16
09/19/2016,1400,19.16,19.20,19.16,19.18
09/19/2016,1500,19.17,19.38,19.17,19.27
09/19/2016,1600,19.27,19.32,19.24,19.30
09/19/2016,1700,19.30,19.37,19.28,19.31
09/19/2016,1800,19.31,19.34,19.29,19.32
09/19/2016,1900,19.32,19.34,19.31,19.32
09/19/2016,2000,19.32,19.32,19.23,19.25
09/19/2016,2100,19.25,19.27,19.23,19.25
09/19/2016,2200,19.25,19.26,19.22,19.23
09/19/2016,2300,19.23,19.26,19.20,19.22
09/20/2016,100,19.22,19.25,19.20,19.23
09/20/2016,200,19.23,19.30,19.22,19.27
09/20/2016,300,19.27,19.36,19.27,19.32
09/20/2016,400,19.32,19.34,19.27,19.30
09/20/2016,500,19.30,19.32,19.29,19.31
09/20/2016,600,19.30,19.31,19.30,19.31
09/20/2016,700,19.31,19.32,19.30,19.32
09/20/2016,800,19.32,19.33,19.27,19.27
09/20/2016,900,19.27,19.31,19.27,19.31
09/20/2016,1000,19.31,19.34,19.29,19.29
09/20/2016,1100,19.29,19.30,19.27,19.27
09/20/2016,1200,19.27,19.29,19.25,19.28
09/20/2016,1300,19.28,19.29,19.22,19.25
09/20/2016,1400,19.25,19.25,19.23,19.23
09/20/2016,1500,19.23,19.29,19.23,19.24
09/20/2016,1600,19.23,19.25,19.15,19.20
09/20/2016,1700,19.20,19.29,19.19,19.24
09/20/2016,1800,19.25,19.34,19.25,19.30
09/20/2016,1900,19.30,19.30,19.29,19.29
09/20/2016,2000,19.28,19.30,19.27,19.27
09/20/2016,2100,19.27,19.30,19.27,19.30
09/20/2016,2200,19.30,19.31,19.30,19.30
09/20/2016,2300,19.30,19.34,19.27,19.31
09/21/2016,100,19.32,19.32,19.29,19.31
09/21/2016,200,19.30,19.36,19.30,19.34
09/21/2016,300,19.34,19.34,19.23,19.28
09/21/2016,400,19.28,19.29,19.22,19.25
09/21/2016,500,19.25,19.29,19.25,19.29
09/21/2016,600,19.29,19.32,19.27,19.29
09/21/2016,700,19.29,19.40,19.07,19.19
09/21/2016,800,19.19,19.28,19.18,19.27
09/21/2016,900,19.27,19.50,19.26,19.46
09/21/2016,1000,19.46,19.56,19.46,19.49
09/21/2016,1100,19.49,19.52,19.42,19.48
09/21/2016,1200,19.48,19.55,19.48,19.52
09/21/2016,1300,19.52,19.53,19.48,19.50
09/21/2016,1400,19.50,19.59,19.48,19.57
09/21/2016,1500,19.58,19.79,19.58,19.73
09/21/2016,1600,19.73,19.73,19.64,19.72
09/21/2016,1700,19.72,19.83,19.72,19.79
09/21/2016,1800,19.79,19.86,19.76,19.80
09/21/2016,1900,19.80,19.81,19.72,19.75
09/21/2016,2000,19.74,19.79,19.73,19.77
09/21/2016,2100,19.77,19.92,19.61,19.82
09/21/2016,2200,19.82,19.95,19.80,19.92
09/21/2016,2300,19.92,19.93,19.85,19.91
09/22/2016,100,19.90,19.91,19.86,19.89
09/22/2016,200,19.90,19.94,19.88,19.91
09/22/2016,300,19.92,19.96,19.91,19.94
09/22/2016,400,19.95,19.96,19.84,19.93
09/22/2016,500,19.94,19.95,19.91,19.92
09/22/2016,600,19.92,19.93,19.86,19.89
09/22/2016,700,19.88,19.90,19.88,19.90
09/22/2016,800,19.90,19.91,19.82,19.82
09/22/2016,900,19.82,19.84,19.79,19.81
09/22/2016,1000,19.81,19.84,19.79,19.82
09/22/2016,1100,19.82,19.85,19.82,19.82
09/22/2016,1200,19.82,19.86,19.81,19.84
09/22/2016,1300,19.84,19.91,19.84,19.91
09/22/2016,1400,19.91,20.05,19.91,20.02
09/22/2016,1500,20.02,20.07,19.93,20.04
09/22/2016,1600,20.04,20.12,20.00,20.10
09/22/2016,1700,20.11,20.15,20.03,20.04
09/22/2016,1800,20.04,20.11,20.02,20.11
09/22/2016,1900,20.10,20.13,20.07,20.08
09/22/2016,2000,20.09,20.11,20.04,20.07
09/22/2016,2100,20.07,20.08,19.96,19.98
09/22/2016,2200,19.99,20.01,19.93,19.98
09/22/2016,2300,19.98,20.02,19.93,19.94
09/23/2016,100,19.96,19.98,19.95,19.95
09/23/2016,200,19.96,19.99,19.95,19.97
09/23/2016,300,19.97,20.02,19.94,19.96
09/23/2016,400,19.96,20.02,19.88,19.89
09/23/2016,500,19.89,19.93,19.86,19.86
09/23/2016,600,19.86,19.86,19.84,19.86
09/23/2016,700,19.86,19.89,19.84,19.89
09/23/2016,800,19.89,19.93,19.88,19.90
09/23/2016,900,19.90,19.93,19.89,19.90
09/23/2016,1000,19.90,19.93,19.86,19.87
09/23/2016,1100,19.87,19.90,19.84,19.87
09/23/2016,1200,19.86,19.93,19.86,19.91
09/23/2016,1300,19.91,19.96,19.90,19.93
09/23/2016,1400,19.93,19.95,19.87,19.93
09/23/2016,1500,19.93,20.00,19.92,19.95
09/23/2016,1600,19.95,19.95,19.81,19.88
09/23/2016,1700,19.89,19.90,19.82,19.87
09/23/2016,1800,19.88,19.89,19.81,19.84
09/23/2016,1900,19.84,19.87,19.81,19.87
09/23/2016,2000,19.87,19.88,19.66,19.72
09/23/2016,2100,19.72,19.73,19.68,19.73
09/23/2016,2200,19.72,19.77,19.72,19.75
09/23/2016,2300,19.75,19.77,19.73,19.77
09/26/2016,100,19.79,19.80,19.74,19.79
09/26/2016,200,19.78,19.81,19.77,19.79
09/26/2016,300,19.78,19.82,19.76,19.77
09/26/2016,400,19.77,19.80,19.70,19.72
09/26/2016,500,19.72,19.73,19.59,19.59
09/26/2016,600,19.59,19.64,19.56,19.63
09/26/2016,700,19.63,19.63,19.59,19.61
09/26/2016,800,19.60,19.65,19.59,19.63
09/26/2016,900,19.63,19.64,19.59,19.64
09/26/2016,1000,19.64,19.66,19.52,19.53
09/26/2016,1100,19.53,19.54,19.48,19.49
09/26/2016,1200,19.48,19.52,19.48,19.51
09/26/2016,1300,19.51,19.55,19.50,19.52
09/26/2016,1400,19.52,19.56,19.48,19.52
09/26/2016,1500,19.52,19.61,19.52,19.57
09/26/2016,1600,19.57,19.73,19.57,19.68
09/26/2016,1700,19.68,19.71,19.65,19.70
09/26/2016,1800,19.71,19.73,19.61,19.61
09/26/2016,1900,19.61,19.61,19.55,19.59
09/26/2016,2000,19.59,19.62,19.57,19.60
09/26/2016,2100,19.60,19.61,19.43,19.48
09/26/2016,2200,19.48,19.48,19.43,19.48
09/26/2016,2300,19.48,19.53,19.46,19.52
09/27/2016,100,19.51,19.54,19.50,19.50
09/27/2016,200,19.50,19.52,19.49,19.51
09/27/2016,300,19.51,19.54,19.46,19.50
09/27/2016,400,19.50,19.58,19.50,19.52
09/27/2016,500,19.52,19.52,19.45,19.49
09/27/2016,600,19.49,19.52,19.48,19.50
09/27/2016,700,19.51,19.55,19.50,19.55
09/27/2016,800,19.55,19.55,19.50,19.54
09/27/2016,900,19.54,19.56,19.51,19.56
09/27/2016,1000,19.55,19.61,19.54,19.59
09/27/2016,1100,19.59,19.59,19.49,19.50
09/27/2016,1200,19.50,19.52,19.49,19.52
09/27/2016,1300,19.52,19.53,19.48,19.48
09/27/2016,1400,19.48,19.50,19.45,19.48
09/27/2016,1500,19.48,19.50,19.35,19.41
09/27/2016,1600,19.41,19.43,19.25,19.30
09/27/2016,1700,19.30,19.36,19.27,19.29
09/27/2016,1800,19.28,19.30,19.05,19.13
09/27/2016,1900,19.12,19.15,19.09,19.14
09/27/2016,2000,19.14,19.20,19.14,19.15
09/27/2016,2100,19.15,19.23,19.14,19.22
09/27/2016,2200,19.22,19.22,19.18,19.20
09/27/2016,2300,19.21,19.23,19.18,19.22
09/28/2016,100,19.19,19.26,19.16,19.24
09/28/2016,200,19.24,19.27,19.18,19.21
09/28/2016,300,19.21,19.25,19.15,19.22
09/28/2016,400,19.21,19.22,19.11,19.14
09/28/2016,500,19.14,19.14,19.08,19.13
09/28/2016,600,19.12,19.14,19.06,19.12
09/28/2016,700,19.12,19.12,19.10,19.11
09/28/2016,800,19.11,19.16,19.11,19.16
09/28/2016,900,19.16,19.16,19.08,19.11
09/28/2016,1000,19.11,19.12,19.07,19.10
09/28/2016,1100,19.10,19.18,19.09,19.16
09/28/2016,1200,19.16,19.20,19.16,19.18
09/28/2016,1300,19.18,19.25,19.18,19.21
09/28/2016,1400,19.22,19.23,19.18,19.23
09/28/2016,1500,19.23,19.23,19.15,19.16
09/28/2016,1600,19.16,19.18,19.09,19.13
09/28/2016,1700,19.14,19.16,19.07,19.09
09/28/2016,1800,19.09,19.15,18.98,19.13
09/28/2016,1900,19.13,19.16,19.09,19.16
09/28/2016,2000,19.16,19.20,19.11,19.19
09/28/2016,2100,19.20,19.27,19.17,19.23
09/28/2016,2200,19.23,19.25,19.20,19.23
09/28/2016,2300,19.23,19.26,19.23,19.25
09/29/2016,100,19.25,19.30,19.25,19.28
09/29/2016,200,19.28,19.31,19.27,19.30
09/29/2016,300,19.30,19.46,19.28,19.38
09/29/2016,400,19.38,19.38,19.29,19.33
09/29/2016,500,19.33,19.34,19.31,19.34
09/29/2016,600,19.34,19.34,19.32,19.32
09/29/2016,700,19.32,19.33,19.30,19.32
09/29/2016,800,19.32,19.32,19.25,19.27
09/29/2016,900,19.27,19.28,19.18,19.20
09/29/2016,1000,19.20,19.25,19.18,19.18
09/29/2016,1100,19.18,19.23,19.18,19.20
09/29/2016,1200,19.19,19.20,19.18,19.20
09/29/2016,1300,19.20,19.22,19.07,19.08
09/29/2016,1400,19.08,19.18,19.05,19.16
09/29/2016,1500,19.15,19.19,19.07,19.15
09/29/2016,1600,19.15,19.20,19.09,19.17
09/29/2016,1700,19.17,19.28,19.11,19.14
09/29/2016,1800,19.14,19.22,19.07,19.18
09/29/2016,1900,19.18,19.23,19.15,19.20
09/29/2016,2000,19.20,19.24,19.17,19.20
09/29/2016,2100,19.20,19.20,19.14,19.16
09/29/2016,2200,19.16,19.16,19.12,19.15
09/29/2016,2300,19.14,19.17,19.14,19.17
09/30/2016,100,19.16,19.20,19.16,19.19
09/30/2016,200,19.19,19.20,19.15,19.16
09/30/2016,300,19.16,19.17,19.13,19.16
09/30/2016,400,19.16,19.20,19.14,19.19
09/30/2016,500,19.19,19.20,19.13,19.17
09/30/2016,600,19.17,19.18,19.12,19.14
09/30/2016,700,19.15,19.18,19.14,19.18
09/30/2016,800,19.18,19.18,19.15,19.16
09/30/2016,900,19.16,19.20,19.16,19.18
09/30/2016,1000,19.18,19.21,19.16,19.20
09/30/2016,1100,19.20,19.34,19.19,19.32
09/30/2016,1200,19.32,19.40,19.32,19.34
09/30/2016,1300,19.34,19.36,19.32,19.34
09/30/2016,1400,19.34,19.45,19.34,19.41
09/30/2016,1500,19.41,19.73,19.34,19.69
09/30/2016,1600,19.70,19.77,19.52,19.57
09/30/2016,1700,19.57,19.59,19.27,19.41
09/30/2016,1800,19.41,19.50,19.36,19.38
09/30/2016,1900,19.38,19.42,19.20,19.26
09/30/2016,2000,19.25,19.28,19.16,19.23
09/30/2016,2100,19.23,19.26,19.20,19.23
09/30/2016,2200,19.23,19.25,19.23,19.24
09/30/2016,2300,19.23,19.27,19.22,19.25